{"timestamp": "2026-11-10 11:05:06", "data": {"options": [{"option": "VGT261120C00044380", "bid": 66.4, "bid_size": 46.0, "ask": 68.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "VGT261120P00044380", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 2.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VGT261120C00045000", "bid": 65.8, "bid_size": 46.0, "ask": 67.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "VGT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 3.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00045630", "bid": 65.1, "bid_size": 46.0, "ask": 67.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "VGT261120P00045630", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 3.1352, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-04-28T11:01:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00046250", "bid": 64.5, "bid_size": 46.0, "ask": 66.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "VGT261120P00046250", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 3.0929, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00046880", "bid": 63.9, "bid_size": 46.0, "ask": 66.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "VGT261120P00046880", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 3.0505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00047500", "bid": 63.3, "bid_size": 46.0, "ask": 65.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "VGT261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 3.0093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00048130", "bid": 62.6, "bid_size": 37.0, "ask": 64.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.47, "last_trade_time": "2026-05-14T10:57:02", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "VGT261120P00048130", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00048750", "bid": 62.0, "bid_size": 46.0, "ask": 64.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "VGT261120P00048750", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00049380", "bid": 61.4, "bid_size": 46.0, "ask": 63.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "VGT261120P00049380", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00050000", "bid": 60.8, "bid_size": 46.0, "ask": 62.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "VGT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.8487, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00050630", "bid": 60.1, "bid_size": 46.0, "ask": 62.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "VGT261120P00050630", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.8095, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00051250", "bid": 59.5, "bid_size": 46.0, "ask": 61.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "VGT261120P00051250", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.7715, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00051880", "bid": 58.9, "bid_size": 46.0, "ask": 61.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "VGT261120P00051880", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.7332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00052500", "bid": 58.3, "bid_size": 37.0, "ask": 60.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-05-15T14:54:16", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "VGT261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00053130", "bid": 57.6, "bid_size": 46.0, "ask": 59.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "VGT261120P00053130", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00053750", "bid": 57.0, "bid_size": 46.0, "ask": 59.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "VGT261120P00053750", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00054380", "bid": 56.4, "bid_size": 46.0, "ask": 58.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 57.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "VGT261120P00054380", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.5857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00055000", "bid": 55.8, "bid_size": 37.0, "ask": 57.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 57.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-05-14T14:50:45", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "VGT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00055630", "bid": 55.1, "bid_size": 46.0, "ask": 57.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 56.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "VGT261120P00055630", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00056250", "bid": 54.5, "bid_size": 38.0, "ask": 56.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 55.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "VGT261120P00056250", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.4799, "open_interest": 8.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00056880", "bid": 53.9, "bid_size": 46.0, "ask": 55.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 55.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9000015258789}, {"option": "VGT261120P00056880", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00057500", "bid": 53.3, "bid_size": 46.0, "ask": 55.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 54.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "VGT261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.4111, "open_interest": 8.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00058130", "bid": 52.6, "bid_size": 46.0, "ask": 55.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0022, "theo": 53.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "VGT261120P00058130", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00058750", "bid": 52.0, "bid_size": 38.0, "ask": 54.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0027, "theo": 53.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "VGT261120P00058750", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.3438, "open_interest": 16.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00059380", "bid": 51.4, "bid_size": 46.0, "ask": 53.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0029, "theo": 52.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4000015258789}, {"option": "VGT261120P00059380", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.3104, "open_interest": 8.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00060000", "bid": 50.8, "bid_size": 44.0, "ask": 53.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0034, "theo": 52.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-05-13T10:04:54", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "VGT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 1.9779, "open_interest": 8.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-06T10:30:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261120C00060630", "bid": 50.1, "bid_size": 46.0, "ask": 52.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0042, "theo": 51.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "VGT261120P00060630", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00061250", "bid": 49.5, "bid_size": 44.0, "ask": 51.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0055, "theo": 50.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "VGT261120P00061250", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00061880", "bid": 48.9, "bid_size": 46.0, "ask": 50.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0062, "theo": 50.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "VGT261120P00061880", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00062500", "bid": 48.3, "bid_size": 46.0, "ask": 50.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0069, "theo": 49.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "VGT261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00063130", "bid": 47.6, "bid_size": 46.0, "ask": 49.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.008, "theo": 48.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6999988555908}, {"option": "VGT261120P00063130", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00063750", "bid": 47.0, "bid_size": 46.0, "ask": 49.6, "ask_size": 48.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0088, "theo": 48.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "VGT261120P00063750", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.0881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00064380", "bid": 46.4, "bid_size": 46.0, "ask": 48.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0095, "theo": 47.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VGT261120P00064380", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.0572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VGT261120C00065000", "bid": 45.8, "bid_size": 46.0, "ask": 47.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0104, "theo": 47.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "VGT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 2.027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00065630", "bid": 45.2, "bid_size": 46.0, "ask": 47.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0117, "theo": 46.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "VGT261120P00065630", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 1.9966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00066250", "bid": 44.5, "bid_size": 46.0, "ask": 46.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0125, "theo": 45.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "VGT261120P00066250", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 1.967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00066880", "bid": 43.9, "bid_size": 46.0, "ask": 46.7, "ask_size": 78.0, "iv": 1.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.013, "theo": 45.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "VGT261120P00066880", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 1.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00067500", "bid": 43.3, "bid_size": 46.0, "ask": 45.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0141, "theo": 44.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "VGT261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 1.908, "open_interest": 10.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:04:48", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00068130", "bid": 42.7, "bid_size": 46.0, "ask": 44.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0153, "theo": 43.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "VGT261120P00068130", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 1.8787, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-05-05T10:54:21", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00068750", "bid": 42.0, "bid_size": 46.0, "ask": 44.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0158, "theo": 43.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "VGT261120P00068750", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 186.0, "iv": 1.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00069380", "bid": 41.4, "bid_size": 46.0, "ask": 43.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0167, "theo": 42.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-09-17T14:29:53", "percent_change": 0.0, "prev_day_close": 42.6500015258789}, {"option": "VGT261120P00069380", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 186.0, "iv": 1.8212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0023, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00070000", "bid": 40.8, "bid_size": 37.0, "ask": 43.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0177, "theo": 42.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.78, "last_trade_time": "2026-06-01T11:26:27", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "VGT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 190.0, "iv": 1.793, "open_interest": 8.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00070630", "bid": 40.2, "bid_size": 46.0, "ask": 42.3, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": 0.0184, "theo": 41.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "VGT261120P00070630", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 158.0, "iv": 1.7646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0027, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00071250", "bid": 39.5, "bid_size": 46.0, "ask": 41.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": 0.0191, "theo": 40.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "VGT261120P00071250", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 187.0, "iv": 1.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0029, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00071880", "bid": 38.9, "bid_size": 46.0, "ask": 41.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0201, "theo": 40.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "VGT261120P00071880", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 204.0, "iv": 1.7089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.001, "theta": -0.0031, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00072500", "bid": 38.3, "bid_size": 37.0, "ask": 40.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0011, "theta": 0.0, "rho": 0.0207, "theo": 39.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.32, "last_trade_time": "2026-10-26T11:20:33", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "VGT261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 175.0, "iv": 1.6811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.001, "theta": -0.0033, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00073130", "bid": 37.7, "bid_size": 37.0, "ask": 40.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.0214, "theo": 38.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-11-03T10:41:57", "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "VGT261120P00073130", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0036, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00073750", "bid": 37.0, "bid_size": 46.0, "ask": 39.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": 0.0221, "theo": 38.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "VGT261120P00073750", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0038, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00074380", "bid": 36.4, "bid_size": 46.0, "ask": 38.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0014, "theta": 0.0, "rho": 0.0227, "theo": 37.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "VGT261120P00074380", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 195.0, "iv": 1.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0041, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00075000", "bid": 35.8, "bid_size": 37.0, "ask": 38.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0003, "rho": 0.0233, "theo": 37.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.63, "last_trade_time": "2026-08-12T11:32:03", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "VGT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.5728, "open_interest": 55.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0044, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T15:54:31", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00075630", "bid": 35.2, "bid_size": 46.0, "ask": 37.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0007, "rho": 0.0239, "theo": 36.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "VGT261120P00075630", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0048, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00076250", "bid": 34.5, "bid_size": 46.0, "ask": 36.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0011, "rho": 0.0244, "theo": 35.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "VGT261120P00076250", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.5198, "open_interest": 24.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0051, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-11T11:17:48", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00076880", "bid": 33.9, "bid_size": 46.0, "ask": 36.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0016, "rho": 0.0249, "theo": 35.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "VGT261120P00076880", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 265.0, "iv": 1.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0055, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00077500", "bid": 33.3, "bid_size": 46.0, "ask": 36.2, "ask_size": 78.0, "iv": 1.121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0006, "vega": 0.002, "theta": -0.002, "rho": 0.0254, "theo": 34.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "VGT261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 198.0, "iv": 1.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0006, "vega": 0.002, "theta": -0.0059, "rho": -0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00078130", "bid": 32.7, "bid_size": 46.0, "ask": 34.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0025, "rho": 0.0258, "theo": 33.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "VGT261120P00078130", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0063, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00078750", "bid": 32.0, "bid_size": 46.0, "ask": 34.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0023, "theta": -0.003, "rho": 0.0263, "theo": 33.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "VGT261120P00078750", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.4158, "open_interest": 8.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0068, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T09:30:08", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00079380", "bid": 31.5, "bid_size": 46.0, "ask": 33.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0036, "rho": 0.0267, "theo": 32.6921, "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": 32.5499992370606}, {"option": "VGT261120P00079380", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 191.0, "iv": 1.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0073, "rho": -0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00080000", "bid": 30.8, "bid_size": 37.0, "ask": 33.2, "ask_size": 60.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0042, "rho": 0.0271, "theo": 32.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.37, "last_trade_time": "2026-11-05T11:42:59", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "VGT261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0078, "rho": -0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:46:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VGT261120C00080630", "bid": 30.2, "bid_size": 37.0, "ask": 32.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.001, "vega": 0.0029, "theta": -0.0049, "rho": 0.0275, "theo": 31.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-11-05T14:44:17", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "VGT261120P00080630", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 198.0, "iv": 1.3392, "open_interest": 18.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.001, "vega": 0.0029, "theta": -0.0084, "rho": -0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-04-21T09:42:31", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00081250", "bid": 29.6, "bid_size": 46.0, "ask": 31.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0011, "vega": 0.0032, "theta": -0.0055, "rho": 0.0278, "theo": 30.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "VGT261120P00081250", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0011, "vega": 0.0032, "theta": -0.0091, "rho": -0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00081880", "bid": 28.9, "bid_size": 37.0, "ask": 31.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0012, "vega": 0.0034, "theta": -0.0063, "rho": 0.0281, "theo": 30.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-06T14:18:12", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "VGT261120P00081880", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 266.0, "iv": 1.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0012, "vega": 0.0034, "theta": -0.0097, "rho": -0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 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": "VGT261120C00082500", "bid": 28.3, "bid_size": 37.0, "ask": 30.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0013, "vega": 0.0037, "theta": -0.007, "rho": 0.0284, "theo": 29.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "VGT261120P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.2644, "open_interest": 12.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0104, "rho": -0.0003, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T11:30:57", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00083130", "bid": 27.7, "bid_size": 46.0, "ask": 30.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0014, "vega": 0.004, "theta": -0.0079, "rho": 0.0287, "theo": 28.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "VGT261120P00083130", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 452.0, "iv": 1.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0014, "vega": 0.004, "theta": -0.0112, "rho": -0.0003, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00083750", "bid": 27.1, "bid_size": 37.0, "ask": 29.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 14.0, "volume": 14.0, "delta": 0.991, "gamma": 0.0016, "vega": 0.0043, "theta": -0.0088, "rho": 0.029, "theo": 28.3453, "change": 2.63, "open": 27.83, "high": 27.83, "low": 27.83, "tick": "no_change", "last_trade_price": 27.83, "last_trade_time": "2026-11-09T10:59:14", "percent_change": 10.4365, "prev_day_close": 28.1000003814697}, {"option": "VGT261120P00083750", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 429.0, "iv": 1.1952, "open_interest": 9.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0016, "vega": 0.0043, "theta": -0.012, "rho": -0.0003, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T14:42:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VGT261120C00084380", "bid": 26.4, "bid_size": 37.0, "ask": 28.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0017, "vega": 0.0047, "theta": -0.0097, "rho": 0.0293, "theo": 27.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-05T15:58:01", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "VGT261120P00084380", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 488.0, "iv": 1.1998, "open_interest": 97.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0017, "vega": 0.0047, "theta": -0.0129, "rho": -0.0003, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:35:53", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VGT261120C00085000", "bid": 25.8, "bid_size": 37.0, "ask": 28.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0019, "vega": 0.005, "theta": -0.0107, "rho": 0.0295, "theo": 27.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.67, "last_trade_time": "2026-09-17T10:30:15", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "VGT261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 375.0, "iv": 0.9454, "open_interest": 32.0, "volume": 3.0, "delta": -0.0096, "gamma": 0.0019, "vega": 0.005, "theta": -0.0138, "rho": -0.0004, "theo": 0.0435, "change": -0.27, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:07:24", "percent_change": -90.0, "prev_day_close": 0.300000011920929}, {"option": "VGT261120C00085630", "bid": 25.2, "bid_size": 37.0, "ask": 27.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0021, "vega": 0.0055, "theta": -0.0118, "rho": 0.0298, "theo": 26.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.65, "last_trade_time": "2026-07-23T12:02:24", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "VGT261120P00085630", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 447.0, "iv": 1.1416, "open_interest": 8.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0021, "vega": 0.0055, "theta": -0.0148, "rho": -0.0004, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-04-21T10:06:31", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120C00086250", "bid": 24.6, "bid_size": 37.0, "ask": 27.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0023, "vega": 0.0059, "theta": -0.0129, "rho": 0.03, "theo": 25.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "VGT261120P00086250", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 204.0, "iv": 1.1268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0023, "vega": 0.0059, "theta": -0.0159, "rho": -0.0004, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VGT261120C00086880", "bid": 23.9, "bid_size": 37.0, "ask": 26.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0025, "vega": 0.0064, "theta": -0.0142, "rho": 0.0302, "theo": 25.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "VGT261120P00086880", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 201.0, "iv": 1.1024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0025, "vega": 0.0064, "theta": -0.0171, "rho": -0.0005, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VGT261120C00087500", "bid": 23.3, "bid_size": 49.0, "ask": 25.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0027, "vega": 0.0069, "theta": -0.0154, "rho": 0.0304, "theo": 24.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "VGT261120P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 629.0, "iv": 1.0785, "open_interest": 59.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0027, "vega": 0.0069, "theta": -0.0183, "rho": -0.0005, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VGT261120C00088130", "bid": 22.9, "bid_size": 37.0, "ask": 24.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 8.0, "volume": 8.0, "delta": 0.984, "gamma": 0.003, "vega": 0.0075, "theta": -0.0168, "rho": 0.0306, "theo": 24.0033, "change": 2.65, "open": 23.65, "high": 23.65, "low": 23.65, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-11-09T15:04:20", "percent_change": 12.619, "prev_day_close": 23.8000001907349}, {"option": "VGT261120P00088130", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 709.0, "iv": 1.0543, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.003, "vega": 0.0075, "theta": -0.0196, "rho": -0.0006, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VGT261120C00088750", "bid": 22.1, "bid_size": 37.0, "ask": 24.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0032, "vega": 0.008, "theta": -0.0183, "rho": 0.0308, "theo": 23.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "VGT261120P00088750", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 706.0, "iv": 1.039, "open_interest": 8.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0032, "vega": 0.0081, "theta": -0.021, "rho": -0.0006, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261120C00089380", "bid": 21.5, "bid_size": 37.0, "ask": 23.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 8.0, "volume": 8.0, "delta": 0.981, "gamma": 0.0036, "vega": 0.0087, "theta": -0.0199, "rho": 0.031, "theo": 22.7685, "change": 2.79, "open": 22.59, "high": 22.59, "low": 22.59, "tick": "up", "last_trade_price": 22.59, "last_trade_time": "2026-11-09T15:20:36", "percent_change": 14.0909, "prev_day_close": 22.4499998092651}, {"option": "VGT261120P00089380", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 712.0, "iv": 1.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0036, "vega": 0.0087, "theta": -0.0225, "rho": -0.0007, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-29T11:56:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261120C00090000", "bid": 21.1, "bid_size": 37.0, "ask": 23.1, "ask_size": 47.0, "iv": 0.5436, "open_interest": 69.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0039, "vega": 0.0094, "theta": -0.0215, "rho": 0.0312, "theo": 22.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.88, "last_trade_time": "2026-11-05T14:45:01", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "VGT261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 799.0, "iv": 0.9912, "open_interest": 64.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0039, "vega": 0.0094, "theta": -0.0241, "rho": -0.0008, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:49:39", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261120C00090630", "bid": 20.3, "bid_size": 46.0, "ask": 22.4, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0043, "vega": 0.0102, "theta": -0.0233, "rho": 0.0313, "theo": 21.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "VGT261120P00090630", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 414.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0043, "vega": 0.0102, "theta": -0.0258, "rho": -0.0008, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261120C00091250", "bid": 19.6, "bid_size": 37.0, "ask": 22.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0047, "vega": 0.011, "theta": -0.0252, "rho": 0.0314, "theo": 20.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.38, "last_trade_time": "2026-10-19T11:01:55", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "VGT261120P00091250", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 414.0, "iv": 0.9436, "open_interest": 5.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0047, "vega": 0.011, "theta": -0.0276, "rho": -0.0009, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-19T14:34:29", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261120C00091880", "bid": 19.1, "bid_size": 37.0, "ask": 21.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0051, "vega": 0.0118, "theta": -0.0272, "rho": 0.0316, "theo": 20.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-07-07T12:21:05", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VGT261120P00091880", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 685.0, "iv": 0.9198, "open_interest": 8.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0051, "vega": 0.0119, "theta": -0.0296, "rho": -0.001, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261120C00092500", "bid": 18.4, "bid_size": 63.0, "ask": 20.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0056, "vega": 0.0128, "theta": -0.0293, "rho": 0.0317, "theo": 19.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.34, "last_trade_time": "2026-08-21T11:11:22", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "VGT261120P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 307.0, "iv": 0.7005, "open_interest": 11.0, "volume": 4.0, "delta": -0.0285, "gamma": 0.0056, "vega": 0.0128, "theta": -0.0316, "rho": -0.0011, "theo": 0.1273, "change": -0.285, "open": 0.15, "high": 0.17, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:17:05", "percent_change": -67.0588, "prev_day_close": 0.125000001862645}, {"option": "VGT261120C00093130", "bid": 17.8, "bid_size": 37.0, "ask": 19.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0061, "vega": 0.0138, "theta": -0.0316, "rho": 0.0318, "theo": 19.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T14:48:28", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "VGT261120P00093130", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 199.0, "iv": 0.7147, "open_interest": 1.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0061, "vega": 0.0138, "theta": -0.0338, "rho": -0.0012, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-29T12:04:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261120C00093750", "bid": 17.2, "bid_size": 45.0, "ask": 19.5, "ask_size": 47.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0067, "vega": 0.0149, "theta": -0.0339, "rho": 0.0319, "theo": 18.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "VGT261120P00093750", "bid": 0.05, "bid_size": 23.0, "ask": 0.5, "ask_size": 132.0, "iv": 0.6486, "open_interest": 126.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0067, "vega": 0.0149, "theta": -0.0361, "rho": -0.0013, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:51:31", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VGT261120C00094380", "bid": 16.6, "bid_size": 46.0, "ask": 19.1, "ask_size": 62.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0073, "vega": 0.0161, "theta": -0.0365, "rho": 0.032, "theo": 17.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VGT261120P00094380", "bid": 0.05, "bid_size": 19.0, "ask": 0.3, "ask_size": 28.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0073, "vega": 0.0161, "theta": -0.0385, "rho": -0.0014, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VGT261120C00095000", "bid": 16.0, "bid_size": 40.0, "ask": 18.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.008, "vega": 0.0173, "theta": -0.0391, "rho": 0.0321, "theo": 17.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.73, "last_trade_time": "2026-11-05T11:17:02", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "VGT261120P00095000", "bid": 0.1, "bid_size": 39.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.5562, "open_interest": 3290.0, "volume": 10.0, "delta": -0.0412, "gamma": 0.008, "vega": 0.0173, "theta": -0.0412, "rho": -0.0016, "theo": 0.1842, "change": -0.305, "open": 0.31, "high": 0.31, "low": 0.16, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:48:26", "percent_change": -64.2105, "prev_day_close": 0.175000000745058}, {"option": "VGT261120C00095630", "bid": 15.4, "bid_size": 40.0, "ask": 17.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0088, "vega": 0.0187, "theta": -0.042, "rho": 0.0321, "theo": 16.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.17, "last_trade_time": "2026-04-24T10:25:54", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "VGT261120P00095630", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 603.0, "iv": 0.7927, "open_interest": 1.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0088, "vega": 0.0187, "theta": -0.0439, "rho": -0.0017, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:47:30", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "VGT261120C00096250", "bid": 14.8, "bid_size": 34.0, "ask": 17.1, "ask_size": 47.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0096, "vega": 0.0201, "theta": -0.0449, "rho": 0.0322, "theo": 16.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.57, "last_trade_time": "2026-10-15T13:53:00", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "VGT261120P00096250", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 564.0, "iv": 0.6492, "open_interest": 200.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0096, "vega": 0.0201, "theta": -0.0468, "rho": -0.0019, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:43:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VGT261120C00096880", "bid": 14.2, "bid_size": 41.0, "ask": 16.2, "ask_size": 41.0, "iv": 0.2501, "open_interest": 9.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0105, "vega": 0.0217, "theta": -0.0481, "rho": 0.0322, "theo": 15.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.46, "last_trade_time": "2026-10-19T10:01:48", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "VGT261120P00096880", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 600.0, "iv": 0.6193, "open_interest": 4.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0105, "vega": 0.0217, "theta": -0.0499, "rho": -0.0021, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-15T14:43:16", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "VGT261120C00097500", "bid": 13.6, "bid_size": 48.0, "ask": 15.8, "ask_size": 47.0, "iv": 0.4498, "open_interest": 14.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0115, "vega": 0.0233, "theta": -0.0513, "rho": 0.0322, "theo": 14.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.66, "last_trade_time": "2026-10-22T10:21:13", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "VGT261120P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 759.0, "iv": 0.6068, "open_interest": 35.0, "volume": 1.0, "delta": -0.0598, "gamma": 0.0115, "vega": 0.0233, "theta": -0.0531, "rho": -0.0022, "theo": 0.2687, "change": -0.435, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T11:40:14", "percent_change": -56.129, "prev_day_close": 0.549999997019768}, {"option": "VGT261120C00098130", "bid": 13.2, "bid_size": 37.0, "ask": 14.8, "ask_size": 22.0, "iv": 0.3724, "open_interest": 24.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0125, "vega": 0.0251, "theta": -0.0548, "rho": 0.0322, "theo": 14.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.08, "last_trade_time": "2026-05-18T14:50:27", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VGT261120P00098130", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 661.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0126, "vega": 0.0251, "theta": -0.0565, "rho": -0.0025, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VGT261120C00098750", "bid": 12.4, "bid_size": 27.0, "ask": 14.5, "ask_size": 47.0, "iv": 0.4142, "open_interest": 2.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0137, "vega": 0.027, "theta": -0.0584, "rho": 0.0321, "theo": 13.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-05-08T11:16:13", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "VGT261120P00098750", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 397.0, "iv": 0.5875, "open_interest": 4.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0137, "vega": 0.027, "theta": -0.06, "rho": -0.0028, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:11:16", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VGT261120C00099380", "bid": 11.8, "bid_size": 37.0, "ask": 13.7, "ask_size": 25.0, "iv": 0.3396, "open_interest": 26.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0149, "vega": 0.029, "theta": -0.0622, "rho": 0.0321, "theo": 13.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-08-17T11:00:12", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "VGT261120P00099380", "bid": 0.15, "bid_size": 24.0, "ask": 0.55, "ask_size": 49.0, "iv": 0.5019, "open_interest": 17.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.015, "vega": 0.029, "theta": -0.0638, "rho": -0.003, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T11:42:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VGT261120C00100000", "bid": 11.7, "bid_size": 188.0, "ask": 13.1, "ask_size": 28.0, "iv": 0.4699, "open_interest": 341.0, "volume": 1.0, "delta": 0.912, "gamma": 0.0163, "vega": 0.031, "theta": -0.0661, "rho": 0.032, "theo": 12.4789, "change": 2.05, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T10:31:38", "percent_change": 20.603, "prev_day_close": 12.4000000953674}, {"option": "VGT261120P00100000", "bid": 0.3, "bid_size": 1.0, "ask": 0.55, "ask_size": 47.0, "iv": 0.5068, "open_interest": 1098.0, "volume": 27.0, "delta": -0.0871, "gamma": 0.0163, "vega": 0.0311, "theta": -0.0676, "rho": -0.0033, "theo": 0.3949, "change": -0.625, "open": 0.64, "high": 0.64, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:33:05", "percent_change": -64.1026, "prev_day_close": 0.350000008940697}, {"option": "VGT261120C00100630", "bid": 10.6, "bid_size": 221.0, "ask": 12.6, "ask_size": 80.0, "iv": 0.3778, "open_interest": 154.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0177, "vega": 0.0333, "theta": -0.0702, "rho": 0.0318, "theo": 11.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-03T15:19:48", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "VGT261120P00100630", "bid": 0.1, "bid_size": 21.0, "ask": 0.75, "ask_size": 123.0, "iv": 0.4858, "open_interest": 11.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0178, "vega": 0.0333, "theta": -0.0716, "rho": -0.0036, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T11:21:22", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "VGT261120C00101250", "bid": 10.1, "bid_size": 37.0, "ask": 12.2, "ask_size": 47.0, "iv": 0.4295, "open_interest": 54.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0193, "vega": 0.0356, "theta": -0.0744, "rho": 0.0317, "theo": 11.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.25, "last_trade_time": "2026-06-11T11:10:58", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VGT261120P00101250", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 182.0, "iv": 0.545, "open_interest": 8.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0193, "vega": 0.0357, "theta": -0.0758, "rho": -0.004, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T11:28:42", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "VGT261120C00101880", "bid": 9.5, "bid_size": 179.0, "ask": 11.7, "ask_size": 144.0, "iv": 0.4345, "open_interest": 277.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.021, "vega": 0.0381, "theta": -0.0787, "rho": 0.0315, "theo": 10.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-22T15:40:33", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VGT261120P00101880", "bid": 0.15, "bid_size": 831.0, "ask": 1.3, "ask_size": 406.0, "iv": 0.5218, "open_interest": 45.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0211, "vega": 0.0382, "theta": -0.0801, "rho": -0.0043, "theo": 0.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:31:11", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "VGT261120C00102500", "bid": 9.0, "bid_size": 190.0, "ask": 10.8, "ask_size": 50.0, "iv": 0.3891, "open_interest": 162.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0228, "vega": 0.0407, "theta": -0.0831, "rho": 0.0312, "theo": 10.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T09:42:13", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VGT261120P00102500", "bid": 0.4, "bid_size": 20.0, "ask": 0.65, "ask_size": 29.0, "iv": 0.4502, "open_interest": 72.0, "volume": 6.0, "delta": -0.1269, "gamma": 0.0229, "vega": 0.0407, "theta": -0.0844, "rho": -0.0047, "theo": 0.5848, "change": -0.85, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:29:55", "percent_change": -60.7143, "prev_day_close": 0.625000014901161}, {"option": "VGT261120C00103130", "bid": 8.4, "bid_size": 67.0, "ask": 10.3, "ask_size": 75.0, "iv": 0.3925, "open_interest": 145.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0248, "vega": 0.0434, "theta": -0.0877, "rho": 0.0309, "theo": 9.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T13:49:47", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VGT261120P00103130", "bid": 0.25, "bid_size": 140.0, "ask": 1.75, "ask_size": 627.0, "iv": 0.5336, "open_interest": 22.0, "volume": 2.0, "delta": -0.1394, "gamma": 0.0248, "vega": 0.0434, "theta": -0.0889, "rho": -0.0052, "theo": 0.6464, "change": -0.45, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:44:58", "percent_change": -32.1429, "prev_day_close": 1.09999999403954}, {"option": "VGT261120C00103750", "bid": 7.8, "bid_size": 67.0, "ask": 9.6, "ask_size": 26.0, "iv": 0.3632, "open_interest": 106.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0268, "vega": 0.0462, "theta": -0.0922, "rho": 0.0306, "theo": 9.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.69, "last_trade_time": "2026-10-30T10:17:08", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "VGT261120P00103750", "bid": 0.45, "bid_size": 16.0, "ask": 1.15, "ask_size": 179.0, "iv": 0.4683, "open_interest": 8.0, "volume": 1.0, "delta": -0.153, "gamma": 0.0269, "vega": 0.0462, "theta": -0.0933, "rho": -0.0056, "theo": 0.7138, "change": -0.9, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:49:11", "percent_change": -51.4286, "prev_day_close": 0.799999982118606}, {"option": "VGT261120C00104380", "bid": 7.3, "bid_size": 67.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.3631, "open_interest": 35.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.029, "vega": 0.0491, "theta": -0.0968, "rho": 0.0302, "theo": 8.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-19T12:54:46", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VGT261120P00104380", "bid": 0.45, "bid_size": 19.0, "ask": 0.9, "ask_size": 54.0, "iv": 0.4179, "open_interest": 18.0, "volume": 11.0, "delta": -0.168, "gamma": 0.0291, "vega": 0.0491, "theta": -0.0979, "rho": -0.0062, "theo": 0.7896, "change": -1.17, "open": 0.8, "high": 0.8, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:56:40", "percent_change": -61.5789, "prev_day_close": 0.724999994039536}, {"option": "VGT261120C00105000", "bid": 7.4, "bid_size": 31.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.4318, "open_interest": 102.0, "volume": 29.0, "delta": 0.8151, "gamma": 0.0313, "vega": 0.052, "theta": -0.1013, "rho": 0.0297, "theo": 7.9636, "change": 1.76, "open": 6.9, "high": 7.66, "low": 6.9, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-11-09T14:09:24", "percent_change": 29.8305, "prev_day_close": 7.95000004768372}, {"option": "VGT261120P00105000", "bid": 0.75, "bid_size": 30.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.4252, "open_interest": 681.0, "volume": 91.0, "delta": -0.1842, "gamma": 0.0314, "vega": 0.052, "theta": -0.1023, "rho": -0.0068, "theo": 0.8724, "change": -1.13, "open": 1.4, "high": 1.4, "low": 0.55, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -57.9487, "prev_day_close": 0.725000023841858}, {"option": "VGT261120C00105630", "bid": 6.2, "bid_size": 117.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.3528, "open_interest": 18.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0337, "vega": 0.055, "theta": -0.1057, "rho": 0.0292, "theo": 7.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T13:15:49", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VGT261120P00105630", "bid": 0.65, "bid_size": 29.0, "ask": 1.1, "ask_size": 50.0, "iv": 0.4099, "open_interest": 102.0, "volume": 3.0, "delta": -0.2022, "gamma": 0.0338, "vega": 0.0551, "theta": -0.1067, "rho": -0.0073, "theo": 0.966, "change": -1.07, "open": 2.3, "high": 2.3, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T13:30:52", "percent_change": -50.9524, "prev_day_close": 0.924999982118606}, {"option": "VGT261120C00106250", "bid": 5.7, "bid_size": 205.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.3535, "open_interest": 512.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0362, "vega": 0.058, "theta": -0.11, "rho": 0.0286, "theo": 6.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-03T10:25:21", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VGT261120P00106250", "bid": 0.85, "bid_size": 19.0, "ask": 1.3, "ask_size": 49.0, "iv": 0.4205, "open_interest": 47.0, "volume": 13.0, "delta": -0.2214, "gamma": 0.0363, "vega": 0.058, "theta": -0.1109, "rho": -0.008, "theo": 1.0681, "change": -1.355, "open": 1.49, "high": 1.7, "low": 0.97, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:50:44", "percent_change": -58.2796, "prev_day_close": 1.19999998807907}, {"option": "VGT261120C00106880", "bid": 5.4, "bid_size": 157.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.3701, "open_interest": 21.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0388, "vega": 0.061, "theta": -0.114, "rho": 0.0279, "theo": 6.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T10:44:22", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VGT261120P00106880", "bid": 1.0, "bid_size": 26.0, "ask": 1.45, "ask_size": 122.0, "iv": 0.4187, "open_interest": 29.0, "volume": 10.0, "delta": -0.2426, "gamma": 0.0389, "vega": 0.0611, "theta": -0.115, "rho": -0.0086, "theo": 1.1831, "change": -0.72, "open": 1.69, "high": 1.69, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T10:15:29", "percent_change": -30.0, "prev_day_close": 1.22500002384186}, {"option": "VGT261120C00107500", "bid": 5.4, "bid_size": 53.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.404, "open_interest": 52.0, "volume": 3.0, "delta": 0.7344, "gamma": 0.0414, "vega": 0.0638, "theta": -0.1178, "rho": 0.0272, "theo": 5.9029, "change": 0.85, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T10:09:32", "percent_change": 20.0, "prev_day_close": 5.90000009536743}, {"option": "VGT261120P00107500", "bid": 1.1, "bid_size": 25.0, "ask": 1.85, "ask_size": 312.0, "iv": 0.4303, "open_interest": 108.0, "volume": 7.0, "delta": -0.2652, "gamma": 0.0415, "vega": 0.0639, "theta": -0.1186, "rho": -0.0095, "theo": 1.3089, "change": -1.535, "open": 1.27, "high": 1.27, "low": 1.24, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:50:44", "percent_change": -55.3153, "prev_day_close": 1.25}, {"option": "VGT261120C00108130", "bid": 5.0, "bid_size": 26.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.3949, "open_interest": 31.0, "volume": 2.0, "delta": 0.7097, "gamma": 0.044, "vega": 0.0667, "theta": -0.1212, "rho": 0.0264, "theo": 5.415, "change": 1.27, "open": 4.7, "high": 5.22, "low": 4.7, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T14:06:56", "percent_change": 32.1519, "prev_day_close": 5.60000014305115}, {"option": "VGT261120P00108130", "bid": 1.25, "bid_size": 8.0, "ask": 1.55, "ask_size": 24.0, "iv": 0.3896, "open_interest": 25.0, "volume": 1.0, "delta": -0.29, "gamma": 0.0441, "vega": 0.0667, "theta": -0.122, "rho": -0.0105, "theo": 1.4502, "change": -1.05, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:57:30", "percent_change": -34.4262, "prev_day_close": 1.39999997615814}, {"option": "VGT261120C00108750", "bid": 4.6, "bid_size": 24.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.3973, "open_interest": 69.0, "volume": 1.0, "delta": 0.6835, "gamma": 0.0466, "vega": 0.0693, "theta": -0.1241, "rho": 0.0255, "theo": 4.9497, "change": -0.2, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -5.55556, "prev_day_close": 5.15000009536743}, {"option": "VGT261120P00108750", "bid": 1.2, "bid_size": 194.0, "ask": 1.95, "ask_size": 174.0, "iv": 0.3858, "open_interest": 199.0, "volume": 2.0, "delta": -0.3162, "gamma": 0.0467, "vega": 0.0694, "theta": -0.1248, "rho": -0.0112, "theo": 1.6045, "change": -1.0, "open": 2.4, "high": 2.4, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:22:55", "percent_change": -32.2581, "prev_day_close": 1.67500001192093}, {"option": "VGT261120C00109380", "bid": 4.0, "bid_size": 43.0, "ask": 5.0, "ask_size": 82.0, "iv": 0.3839, "open_interest": 61.0, "volume": 2.0, "delta": 0.6551, "gamma": 0.0491, "vega": 0.0717, "theta": -0.1264, "rho": 0.0246, "theo": 4.4935, "change": 1.05, "open": 3.8, "high": 4.1, "low": 3.8, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T12:24:00", "percent_change": 34.4262, "prev_day_close": 4.5}, {"option": "VGT261120P00109380", "bid": 1.55, "bid_size": 11.0, "ask": 2.05, "ask_size": 119.0, "iv": 0.3861, "open_interest": 106.0, "volume": 4.0, "delta": -0.3448, "gamma": 0.0493, "vega": 0.0717, "theta": -0.1271, "rho": -0.0122, "theo": 1.7777, "change": -1.8, "open": 2.2, "high": 2.2, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:56:40", "percent_change": -50.7042, "prev_day_close": 1.67500001192093}, {"option": "VGT261120C00110000", "bid": 3.8, "bid_size": 26.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.388, "open_interest": 133.0, "volume": 13.0, "delta": 0.6253, "gamma": 0.0515, "vega": 0.0738, "theta": -0.128, "rho": 0.0235, "theo": 4.0623, "change": 1.375, "open": 2.64, "high": 4.25, "low": 2.64, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:39:05", "percent_change": 47.8261, "prev_day_close": 4.20000004768372}, {"option": "VGT261120P00110000", "bid": 1.8, "bid_size": 27.0, "ask": 2.05, "ask_size": 7.0, "iv": 0.3706, "open_interest": 1106.0, "volume": 42.0, "delta": -0.3747, "gamma": 0.0516, "vega": 0.0738, "theta": -0.1287, "rho": -0.0129, "theo": 1.9661, "change": -1.88, "open": 3.8, "high": 3.8, "low": 1.77, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -49.4737, "prev_day_close": 1.94999998807907}, {"option": "VGT261120C00110630", "bid": 2.4, "bid_size": 496.0, "ask": 4.1, "ask_size": 71.0, "iv": 0.317, "open_interest": 16.0, "volume": 2.0, "delta": 0.5932, "gamma": 0.0536, "vega": 0.0755, "theta": -0.1289, "rho": 0.0224, "theo": 3.6436, "change": 1.15, "open": 3.0, "high": 3.6, "low": 3.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:40:06", "percent_change": 46.9388, "prev_day_close": 3.25}, {"option": "VGT261120P00110630", "bid": 1.8, "bid_size": 75.0, "ask": 2.45, "ask_size": 68.0, "iv": 0.3625, "open_interest": 85.0, "volume": 2.0, "delta": -0.4069, "gamma": 0.0538, "vega": 0.0755, "theta": -0.1295, "rho": -0.0141, "theo": 2.177, "change": -1.65, "open": 3.2, "high": 3.2, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T11:19:24", "percent_change": -40.7407, "prev_day_close": 2.02499997615814}, {"option": "VGT261120C00111250", "bid": 3.1, "bid_size": 9.0, "ask": 4.4, "ask_size": 507.0, "iv": 0.4277, "open_interest": 31.0, "volume": 11.0, "delta": 0.56, "gamma": 0.0555, "vega": 0.0767, "theta": -0.1289, "rho": 0.0212, "theo": 3.2523, "change": 0.915, "open": 2.0, "high": 3.31, "low": 2.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-11-09T11:06:53", "percent_change": 42.069, "prev_day_close": 3.34999990463257}, {"option": "VGT261120P00111250", "bid": 1.95, "bid_size": 89.0, "ask": 2.7, "ask_size": 52.0, "iv": 0.3524, "open_interest": 48.0, "volume": 4.0, "delta": -0.4402, "gamma": 0.0557, "vega": 0.0768, "theta": -0.1294, "rho": -0.0149, "theo": 2.4054, "change": -2.23, "open": 2.65, "high": 2.75, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T14:44:49", "percent_change": -47.957, "prev_day_close": 2.30000007152557}, {"option": "VGT261120C00111880", "bid": 2.55, "bid_size": 31.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.3433, "open_interest": 36.0, "volume": 3.0, "delta": 0.5248, "gamma": 0.0571, "vega": 0.0775, "theta": -0.128, "rho": 0.0199, "theo": 2.8772, "change": 1.01, "open": 3.0, "high": 3.01, "low": 2.9, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T15:52:44", "percent_change": 50.5, "prev_day_close": 3.02499997615814}, {"option": "VGT261120P00111880", "bid": 2.2, "bid_size": 78.0, "ask": 2.8, "ask_size": 22.0, "iv": 0.3359, "open_interest": 114.0, "volume": 6.0, "delta": -0.4756, "gamma": 0.0573, "vega": 0.0775, "theta": -0.1284, "rho": -0.0161, "theo": 2.6602, "change": -2.16, "open": 3.0, "high": 3.1, "low": 2.6, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T14:51:19", "percent_change": -45.0, "prev_day_close": 2.52500009536743}, {"option": "VGT261120C00112500", "bid": 2.45, "bid_size": 13.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.3593, "open_interest": 166.0, "volume": 34.0, "delta": 0.4889, "gamma": 0.0581, "vega": 0.0776, "theta": -0.126, "rho": 0.0186, "theo": 2.5315, "change": 0.925, "open": 2.0, "high": 2.75, "low": 2.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:57:32", "percent_change": 55.2239, "prev_day_close": 2.64999997615814}, {"option": "VGT261120P00112500", "bid": 2.6, "bid_size": 21.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.3396, "open_interest": 203.0, "volume": 6.0, "delta": -0.5116, "gamma": 0.0584, "vega": 0.0776, "theta": -0.1264, "rho": -0.0169, "theo": 2.9344, "change": -2.03, "open": 3.9, "high": 3.9, "low": 3.17, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T13:17:14", "percent_change": -39.0385, "prev_day_close": 2.77499997615814}, {"option": "VGT261120C00113130", "bid": 1.85, "bid_size": 46.0, "ask": 2.6, "ask_size": 115.0, "iv": 0.3472, "open_interest": 81.0, "volume": 8.0, "delta": 0.4515, "gamma": 0.0587, "vega": 0.0771, "theta": -0.123, "rho": 0.0172, "theo": 2.2053, "change": 0.855, "open": 1.57, "high": 2.41, "low": 1.57, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T15:34:04", "percent_change": 60.0, "prev_day_close": 2.27499997615814}, {"option": "VGT261120P00113130", "bid": 2.45, "bid_size": 147.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.3039, "open_interest": 34.0, "volume": 1.0, "delta": -0.5492, "gamma": 0.059, "vega": 0.077, "theta": -0.1234, "rho": -0.0181, "theo": 3.2383, "change": -1.72, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T10:12:19", "percent_change": -30.7143, "prev_day_close": 3.07500004768372}, {"option": "VGT261120C00113750", "bid": 1.65, "bid_size": 8.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.3411, "open_interest": 26.0, "volume": 1.0, "delta": 0.4142, "gamma": 0.0587, "vega": 0.0759, "theta": -0.119, "rho": 0.0158, "theo": 1.9099, "change": 0.275, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:37:21", "percent_change": 21.5686, "prev_day_close": 2.02500003576279}, {"option": "VGT261120P00113750", "bid": 2.45, "bid_size": 437.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.2809, "open_interest": 114.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.059, "vega": 0.0757, "theta": -0.1193, "rho": -0.0189, "theo": 3.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T15:53:28", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VGT261120C00114380", "bid": 1.45, "bid_size": 21.0, "ask": 2.05, "ask_size": 139.0, "iv": 0.3492, "open_interest": 189.0, "volume": 3.0, "delta": 0.3762, "gamma": 0.0581, "vega": 0.0739, "theta": -0.114, "rho": 0.0144, "theo": 1.6363, "change": 0.33, "open": 1.1, "high": 1.43, "low": 1.1, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T11:47:21", "percent_change": 30.0, "prev_day_close": 1.75}, {"option": "VGT261120P00114380", "bid": 3.5, "bid_size": 13.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.3176, "open_interest": 133.0, "volume": 2.0, "delta": -0.6249, "gamma": 0.0584, "vega": 0.0738, "theta": -0.1142, "rho": -0.0201, "theo": 3.9198, "change": -2.1, "open": 4.4, "high": 4.4, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T11:06:54", "percent_change": -32.8125, "prev_day_close": 3.65000009536743}, {"option": "VGT261120C00115000", "bid": 1.3, "bid_size": 22.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.337, "open_interest": 204.0, "volume": 48.0, "delta": 0.3391, "gamma": 0.0568, "vega": 0.0714, "theta": -0.1081, "rho": 0.013, "theo": 1.3937, "change": 0.55, "open": 0.9, "high": 1.5, "low": 0.9, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:53:04", "percent_change": 61.1111, "prev_day_close": 1.42500001192093}, {"option": "VGT261120P00115000", "bid": 4.0, "bid_size": 18.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.3224, "open_interest": 1735.0, "volume": 76.0, "delta": -0.6622, "gamma": 0.0571, "vega": 0.0712, "theta": -0.1082, "rho": -0.0207, "theo": 4.2977, "change": -2.6, "open": 4.9, "high": 4.9, "low": 4.04, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:54:51", "percent_change": -37.6812, "prev_day_close": 4.10000014305115}, {"option": "VGT261120C00115630", "bid": 0.95, "bid_size": 45.0, "ask": 1.5, "ask_size": 99.0, "iv": 0.3321, "open_interest": 86.0, "volume": 11.0, "delta": 0.3024, "gamma": 0.0549, "vega": 0.0681, "theta": -0.1013, "rho": 0.0116, "theo": 1.1738, "change": 0.45, "open": 1.0, "high": 1.5, "low": 1.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 60.0, "prev_day_close": 1.25}, {"option": "VGT261120P00115630", "bid": 4.3, "bid_size": 18.0, "ask": 5.6, "ask_size": 152.0, "iv": 0.3598, "open_interest": 118.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0552, "vega": 0.0679, "theta": -0.1014, "rho": -0.0218, "theo": 4.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T12:02:37", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VGT261120C00116250", "bid": 0.7, "bid_size": 39.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.3154, "open_interest": 161.0, "volume": 2.0, "delta": 0.2676, "gamma": 0.0525, "vega": 0.0643, "theta": -0.0941, "rho": 0.0103, "theo": 0.9833, "change": 0.375, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:49:48", "percent_change": 55.5556, "prev_day_close": 1.02500003576279}, {"option": "VGT261120P00116250", "bid": 4.7, "bid_size": 21.0, "ask": 6.6, "ask_size": 93.0, "iv": 0.3977, "open_interest": 98.0, "volume": 10.0, "delta": -0.7341, "gamma": 0.0528, "vega": 0.064, "theta": -0.0941, "rho": -0.0219, "theo": 5.1386, "change": -1.45, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T09:47:13", "percent_change": -18.0124, "prev_day_close": 5.64999985694885}, {"option": "VGT261120C00116880", "bid": 0.7, "bid_size": 7.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.3229, "open_interest": 142.0, "volume": 1.0, "delta": 0.2341, "gamma": 0.0494, "vega": 0.06, "theta": -0.0863, "rho": 0.009, "theo": 0.8147, "change": 0.255, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:53:00", "percent_change": 48.5714, "prev_day_close": 0.800000011920929}, {"option": "VGT261120P00116880", "bid": 5.1, "bid_size": 18.0, "ask": 7.0, "ask_size": 260.0, "iv": 0.3889, "open_interest": 193.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0498, "vega": 0.0594, "theta": -0.0863, "rho": -0.0221, "theo": 5.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T09:49:25", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VGT261120C00117500", "bid": 0.55, "bid_size": 13.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.3144, "open_interest": 374.0, "volume": 104.0, "delta": 0.2034, "gamma": 0.046, "vega": 0.0554, "theta": -0.0784, "rho": 0.0078, "theo": 0.6721, "change": 0.15, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:27:55", "percent_change": 33.3333, "prev_day_close": 0.675000011920929}, {"option": "VGT261120P00117500", "bid": 5.6, "bid_size": 14.0, "ask": 6.8, "ask_size": 87.0, "iv": 0.3355, "open_interest": 434.0, "volume": 2.0, "delta": -0.7988, "gamma": 0.0464, "vega": 0.055, "theta": -0.0783, "rho": -0.0226, "theo": 6.0794, "change": -2.65, "open": 6.25, "high": 6.6, "low": 6.25, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T13:09:05", "percent_change": -28.6486, "prev_day_close": 6.20000004768372}, {"option": "VGT261120C00118130", "bid": 0.35, "bid_size": 20.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.3114, "open_interest": 110.0, "volume": 32.0, "delta": 0.1748, "gamma": 0.0423, "vega": 0.0506, "theta": -0.0704, "rho": 0.0067, "theo": 0.5491, "change": 0.025, "open": 0.48, "high": 0.5, "low": 0.48, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:28:58", "percent_change": 5.26316, "prev_day_close": 0.575000002980232}, {"option": "VGT261120P00118130", "bid": 6.0, "bid_size": 19.0, "ask": 8.1, "ask_size": 254.0, "iv": 0.3957, "open_interest": 128.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0427, "vega": 0.0499, "theta": -0.0703, "rho": -0.0227, "theo": 6.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T11:23:27", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "VGT261120C00118750", "bid": 0.2, "bid_size": 28.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.3151, "open_interest": 295.0, "volume": 15.0, "delta": 0.1493, "gamma": 0.0384, "vega": 0.0458, "theta": -0.0627, "rho": 0.0057, "theo": 0.4473, "change": 0.175, "open": 0.3, "high": 0.5, "low": 0.3, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:16:45", "percent_change": 53.8462, "prev_day_close": 0.500000014901161}, {"option": "VGT261120P00118750", "bid": 6.5, "bid_size": 19.0, "ask": 8.0, "ask_size": 135.0, "iv": 0.3396, "open_interest": 415.0, "volume": 4.0, "delta": -0.8534, "gamma": 0.0389, "vega": 0.0451, "theta": -0.0626, "rho": -0.0228, "theo": 7.1071, "change": -2.85, "open": 8.3, "high": 8.3, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-09T13:03:01", "percent_change": -27.1429, "prev_day_close": 7.25}, {"option": "VGT261120C00119380", "bid": 0.3, "bid_size": 14.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.3168, "open_interest": 118.0, "volume": 43.0, "delta": 0.1263, "gamma": 0.0345, "vega": 0.0409, "theta": -0.0552, "rho": 0.0049, "theo": 0.3615, "change": 0.23, "open": 0.33, "high": 0.55, "low": 0.3, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:21:33", "percent_change": 92.0, "prev_day_close": 0.474999994039536}, {"option": "VGT261120P00119380", "bid": 7.0, "bid_size": 26.0, "ask": 9.3, "ask_size": 90.0, "iv": 0.4123, "open_interest": 52.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.035, "vega": 0.0401, "theta": -0.0552, "rho": -0.0223, "theo": 7.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-06T15:35:42", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VGT261120C00120000", "bid": 0.15, "bid_size": 5.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.3152, "open_interest": 1184.0, "volume": 281.0, "delta": 0.1064, "gamma": 0.0306, "vega": 0.0363, "theta": -0.0483, "rho": 0.0041, "theo": 0.2919, "change": 0.08, "open": 0.15, "high": 0.35, "low": 0.15, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:53:00", "percent_change": 40.0, "prev_day_close": 0.349999994039536}, {"option": "VGT261120P00120000", "bid": 7.5, "bid_size": 51.0, "ask": 8.6, "ask_size": 33.0, "iv": 0.2513, "open_interest": 1052.0, "volume": 6.0, "delta": -0.897, "gamma": 0.0312, "vega": 0.0354, "theta": -0.0483, "rho": -0.021, "theo": 8.2049, "change": -2.86, "open": 8.85, "high": 9.1, "low": 8.44, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-11-09T14:04:29", "percent_change": -25.3097, "prev_day_close": 7.89999985694885}, {"option": "VGT261120C00120630", "bid": 0.05, "bid_size": 83.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.2849, "open_interest": 273.0, "volume": 10.0, "delta": 0.0889, "gamma": 0.0269, "vega": 0.0319, "theta": -0.0419, "rho": 0.0034, "theo": 0.2343, "change": 0.12, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:37:52", "percent_change": 80.0, "prev_day_close": 0.175000006332994}, {"option": "VGT261120P00120630", "bid": 8.2, "bid_size": 18.0, "ask": 10.1, "ask_size": 125.0, "iv": 0.4019, "open_interest": 164.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0275, "vega": 0.0308, "theta": -0.0419, "rho": -0.0201, "theo": 8.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T09:50:45", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "VGT261120C00121250", "bid": 0.05, "bid_size": 180.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.3263, "open_interest": 318.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0235, "vega": 0.0279, "theta": -0.0362, "rho": 0.0028, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:04:11", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "VGT261120P00121250", "bid": 8.6, "bid_size": 72.0, "ask": 10.5, "ask_size": 124.0, "iv": 0.3668, "open_interest": 507.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0241, "vega": 0.0265, "theta": -0.0362, "rho": -0.0191, "theo": 9.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-05T15:41:30", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VGT261120C00121880", "bid": 0.05, "bid_size": 109.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.3337, "open_interest": 147.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0203, "vega": 0.0242, "theta": -0.031, "rho": 0.0024, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:09:46", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "VGT261120P00121880", "bid": 9.4, "bid_size": 20.0, "ask": 11.5, "ask_size": 103.0, "iv": 0.45, "open_interest": 268.0, "volume": 0.0, "delta": -0.943, "gamma": 0.021, "vega": 0.0226, "theta": -0.0311, "rho": -0.0181, "theo": 9.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T10:01:05", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "VGT261120C00122500", "bid": 0.05, "bid_size": 23.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.3396, "open_interest": 1142.0, "volume": 326.0, "delta": 0.051, "gamma": 0.0175, "vega": 0.021, "theta": -0.0266, "rho": 0.002, "theo": 0.1211, "change": 0.05, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:18:07", "percent_change": 50.0, "prev_day_close": 0.3499999884516}, {"option": "VGT261120P00122500", "bid": 10.0, "bid_size": 21.0, "ask": 11.3, "ask_size": 47.0, "iv": 0.3526, "open_interest": 115.0, "volume": 2.0, "delta": -0.9539, "gamma": 0.0182, "vega": 0.0191, "theta": -0.0266, "rho": -0.0165, "theo": 10.5428, "change": -3.09, "open": 13.7, "high": 13.7, "low": 10.91, "tick": "down", "last_trade_price": 10.91, "last_trade_time": "2026-11-09T14:17:37", "percent_change": -22.0714, "prev_day_close": 10.6500000953674}, {"option": "VGT261120C00123130", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.3335, "open_interest": 132.0, "volume": 23.0, "delta": 0.0421, "gamma": 0.0149, "vega": 0.018, "theta": -0.0226, "rho": 0.0016, "theo": 0.097, "change": 0.045, "open": 0.1, "high": 0.12, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:28:12", "percent_change": 60.0, "prev_day_close": 0.175000006332994}, {"option": "VGT261120P00123130", "bid": 10.5, "bid_size": 22.0, "ask": 12.7, "ask_size": 57.0, "iv": 0.4624, "open_interest": 36.0, "volume": 8.0, "delta": -0.9632, "gamma": 0.0156, "vega": 0.016, "theta": -0.0227, "rho": -0.0154, "theo": 11.1513, "change": -3.08, "open": 11.42, "high": 11.42, "low": 11.42, "tick": "no_change", "last_trade_price": 11.42, "last_trade_time": "2026-11-09T12:39:16", "percent_change": -21.2414, "prev_day_close": 11.5999999046326}, {"option": "VGT261120C00123750", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 397.0, "iv": 0.4053, "open_interest": 256.0, "volume": 2.0, "delta": 0.0348, "gamma": 0.0127, "vega": 0.0155, "theta": -0.0193, "rho": 0.0013, "theo": 0.0781, "change": 0.525, "open": 0.1, "high": 0.6, "low": 0.1, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:09:34", "percent_change": 700.0, "prev_day_close": 0.300000011920929}, {"option": "VGT261120P00123750", "bid": 11.2, "bid_size": 21.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 124.0, "volume": 1.0, "delta": -0.9708, "gamma": 0.0135, "vega": 0.0133, "theta": -0.0192, "rho": -0.0133, "theo": 11.7548, "change": -3.27, "open": 11.83, "high": 11.83, "low": 11.83, "tick": "down", "last_trade_price": 11.83, "last_trade_time": "2026-11-09T15:00:23", "percent_change": -21.6556, "prev_day_close": 11.5999999046326}, {"option": "VGT261120C00124380", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.3346, "open_interest": 183.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0108, "vega": 0.0132, "theta": -0.0163, "rho": 0.0011, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:14:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VGT261120P00124380", "bid": 11.7, "bid_size": 20.0, "ask": 13.9, "ask_size": 57.0, "iv": 0.4835, "open_interest": 72.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0116, "vega": 0.0107, "theta": -0.016, "rho": -0.0123, "theo": 12.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-03T12:10:33", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "VGT261120C00125000", "bid": 0.05, "bid_size": 3.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.3306, "open_interest": 1271.0, "volume": 77.0, "delta": 0.0237, "gamma": 0.0092, "vega": 0.0113, "theta": -0.0139, "rho": 0.0009, "theo": 0.0508, "change": -0.025, "open": 0.05, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:58:29", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "VGT261120P00125000", "bid": 12.3, "bid_size": 23.0, "ask": 14.4, "ask_size": 57.0, "iv": 0.4802, "open_interest": 1.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0102, "vega": 0.0086, "theta": -0.0136, "rho": -0.0098, "theo": 12.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-06T14:59:22", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "VGT261120C00125630", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.3887, "open_interest": 47.0, "volume": 15.0, "delta": 0.0196, "gamma": 0.0078, "vega": 0.0097, "theta": -0.0117, "rho": 0.0007, "theo": 0.041, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:34:09", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "VGT261120P00125630", "bid": 13.1, "bid_size": 14.0, "ask": 15.3, "ask_size": 58.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0088, "vega": 0.0066, "theta": -0.0109, "rho": -0.0086, "theo": 13.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-03T10:15:52", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "VGT261120C00126250", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.3025, "open_interest": 418.0, "volume": 2.0, "delta": 0.0162, "gamma": 0.0066, "vega": 0.0083, "theta": -0.01, "rho": 0.0006, "theo": 0.0334, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:19:01", "percent_change": -80.0, "prev_day_close": 0.025000000372529}, {"option": "VGT261120P00126250", "bid": 13.6, "bid_size": 12.0, "ask": 15.5, "ask_size": 57.0, "iv": 0.4961, "open_interest": 1.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0073, "vega": 0.005, "theta": -0.009, "rho": -0.0056, "theo": 14.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T12:13:43", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "VGT261120C00126880", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 614.0, "iv": 0.6031, "open_interest": 269.0, "volume": 1.0, "delta": 0.0134, "gamma": 0.0055, "vega": 0.007, "theta": -0.0085, "rho": 0.0005, "theo": 0.0272, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:56:26", "percent_change": 100.0, "prev_day_close": 0.725000023841858}, {"option": "VGT261120P00126880", "bid": 14.1, "bid_size": 41.0, "ask": 16.4, "ask_size": 58.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0058, "vega": 0.0032, "theta": -0.0076, "rho": -0.0045, "theo": 14.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.44, "last_trade_time": "2026-11-05T15:01:45", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "VGT261120C00127500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.3565, "open_interest": 643.0, "volume": 3.0, "delta": 0.0112, "gamma": 0.0047, "vega": 0.006, "theta": -0.0072, "rho": 0.0004, "theo": 0.0223, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:23:34", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "VGT261120P00127500", "bid": 14.4, "bid_size": 38.0, "ask": 17.2, "ask_size": 58.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0045, "vega": 0.0026, "theta": -0.0062, "rho": -0.0032, "theo": 15.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.91, "last_trade_time": "2026-11-05T10:52:31", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "VGT261120C00128130", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 52.0, "iv": 0.4414, "open_interest": 368.0, "volume": 2.0, "delta": 0.0093, "gamma": 0.004, "vega": 0.0051, "theta": -0.0061, "rho": 0.0004, "theo": 0.0183, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:59:42", "percent_change": -33.3333, "prev_day_close": 0.150000005960464}, {"option": "VGT261120P00128130", "bid": 15.5, "bid_size": 17.0, "ask": 17.8, "ask_size": 58.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.003, "vega": 0.0013, "theta": -0.0058, "rho": -0.0011, "theo": 16.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-14T11:09:00", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "VGT261120C00128750", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.3792, "open_interest": 215.0, "volume": 2.0, "delta": 0.0078, "gamma": 0.0034, "vega": 0.0044, "theta": -0.0052, "rho": 0.0003, "theo": 0.0151, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T09:52:07", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "VGT261120P00128750", "bid": 15.9, "bid_size": 43.0, "ask": 18.3, "ask_size": 58.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0053, "rho": -0.001, "theo": 16.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.94, "last_trade_time": "2026-11-05T11:36:20", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "VGT261120C00129380", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 710.0, "iv": 0.6741, "open_interest": 361.0, "volume": 1.0, "delta": 0.0065, "gamma": 0.0028, "vega": 0.0038, "theta": -0.0044, "rho": 0.0002, "theo": 0.0124, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:53:42", "percent_change": -83.3333, "prev_day_close": 0.75}, {"option": "VGT261120P00129380", "bid": 17.0, "bid_size": 13.0, "ask": 18.3, "ask_size": 69.0, "iv": 0.56, "open_interest": 0.0, "volume": 2.0, "delta": -0.9994, "gamma": 0.001, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 17.345, "change": -3.08, "open": 17.48, "high": 17.62, "low": 17.48, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-11-09T15:55:56", "percent_change": -14.8792, "prev_day_close": 17.6999998092651}, {"option": "VGT261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.4014, "open_interest": 1706.0, "volume": 17.0, "delta": 0.0054, "gamma": 0.0024, "vega": 0.0032, "theta": -0.0038, "rho": 0.0002, "theo": 0.0103, "change": 0.025, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:22:10", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "VGT261120P00130000", "bid": 17.6, "bid_size": 13.0, "ask": 18.8, "ask_size": 76.0, "iv": 0.5465, "open_interest": 24.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 17.965, "change": -3.08, "open": 18.08, "high": 18.22, "low": 18.08, "tick": "up", "last_trade_price": 18.22, "last_trade_time": "2026-11-09T15:55:56", "percent_change": -14.4601, "prev_day_close": 18.5}, {"option": "VGT261120C00130630", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 670.0, "iv": 0.5927, "open_interest": 226.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.002, "vega": 0.0028, "theta": -0.0033, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:43:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261120P00130630", "bid": 17.9, "bid_size": 17.0, "ask": 20.3, "ask_size": 58.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 18.595, "change": 0.0, "open": 0.0, "high": 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": "VGT261120C00131250", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 25.0, "iv": 0.4489, "open_interest": 130.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0028, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:55:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VGT261120P00131250", "bid": 18.5, "bid_size": 34.0, "ask": 20.6, "ask_size": 58.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 19.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-10-13T14:33:13", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "VGT261120C00131880", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 822.0, "iv": 0.6204, "open_interest": 180.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0015, "vega": 0.0021, "theta": -0.0024, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:47:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261120P00131880", "bid": 19.1, "bid_size": 43.0, "ask": 21.5, "ask_size": 58.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 19.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "VGT261120C00132500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 0.4935, "open_interest": 911.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0021, "rho": 0.0001, "theo": 0.0051, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:10:10", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "VGT261120P00132500", "bid": 19.8, "bid_size": 17.0, "ask": 22.2, "ask_size": 58.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 20.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-27T15:34:10", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "VGT261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 43.0, "iv": 0.4867, "open_interest": 939.0, "volume": 11.0, "delta": 0.0015, "gamma": 0.0007, "vega": 0.001, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:22:07", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "VGT261120P00135000", "bid": 21.3, "bid_size": 38.0, "ask": 24.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 22.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-15T10:36:38", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "VGT261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.5668, "open_interest": 671.0, "volume": 1.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:02:24", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "VGT261120P00140000", "bid": 27.2, "bid_size": 43.0, "ask": 29.5, "ask_size": 58.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 27.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-06T09:53:04", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "VGT261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 0.5914, "open_interest": 197.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:49:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VGT261120P00145000", "bid": 32.2, "bid_size": 44.0, "ask": 34.5, "ask_size": 58.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 32.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-14T10:37:59", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "VGT261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6589, "open_interest": 99.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T10:47:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VGT261120P00150000", "bid": 37.2, "bid_size": 40.0, "ask": 39.7, "ask_size": 58.0, "iv": 1.0539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 37.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "VGT261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 199.0, "iv": 1.2257, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:50:42", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120P00155000", "bid": 42.2, "bid_size": 43.0, "ask": 44.5, "ask_size": 58.0, "iv": 1.0994, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 42.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.09, "last_trade_time": "2026-06-03T09:47:43", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "VGT261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.3142, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T11:38:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VGT261120P00160000", "bid": 47.2, "bid_size": 44.0, "ask": 49.7, "ask_size": 58.0, "iv": 1.2309, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 47.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "VGT261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 196.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "VGT261120P00165000", "bid": 52.2, "bid_size": 39.0, "ask": 54.7, "ask_size": 58.0, "iv": 1.3132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 52.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-10-30T12:37:24", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "VGT261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VGT261120P00170000", "bid": 57.2, "bid_size": 37.0, "ask": 59.7, "ask_size": 58.0, "iv": 1.3921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 57.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "VGT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VGT261120P00175000", "bid": 62.3, "bid_size": 14.0, "ask": 64.7, "ask_size": 58.0, "iv": 1.4919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 62.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-11-02T15:25:59", "percent_change": 0.0, "prev_day_close": 63.4999980926514}, {"option": "VGT261218C00044380", "bid": 66.5, "bid_size": 21.0, "ask": 69.1, "ask_size": 31.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0345, "theo": 67.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "VGT261218P00044380", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 1.7375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218C00045000", "bid": 65.8, "bid_size": 20.0, "ask": 68.6, "ask_size": 30.0, "iv": 1.2522, "open_interest": 16.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0358, "theo": 67.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.65, "last_trade_time": "2026-06-15T10:30:37", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "VGT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 1.7141, "open_interest": 32.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T13:18:18", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218C00045630", "bid": 65.2, "bid_size": 20.0, "ask": 68.3, "ask_size": 75.0, "iv": 1.4102, "open_interest": 8.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0369, "theo": 66.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "VGT261218P00045630", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 1.6906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218C00046250", "bid": 64.6, "bid_size": 20.0, "ask": 67.3, "ask_size": 30.0, "iv": 1.2116, "open_interest": 16.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0382, "theo": 65.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "VGT261218P00046250", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 1.6679, "open_interest": 16.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218C00046880", "bid": 64.0, "bid_size": 10.0, "ask": 66.7, "ask_size": 30.0, "iv": 1.2297, "open_interest": 16.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0396, "theo": 65.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-08-24T11:12:06", "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "VGT261218P00046880", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 1.645, "open_interest": 16.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218C00047500", "bid": 63.4, "bid_size": 10.0, "ask": 66.1, "ask_size": 31.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0406, "theo": 64.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "VGT261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 1.6229, "open_interest": 8.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218C00048130", "bid": 62.7, "bid_size": 10.0, "ask": 65.4, "ask_size": 30.0, "iv": 1.1224, "open_interest": 8.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0417, "theo": 63.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.15, "last_trade_time": "2026-08-24T11:40:12", "percent_change": 0.0, "prev_day_close": 64.0500011444092}, {"option": "VGT261218P00048130", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 190.0, "iv": 1.2916, "open_interest": 48.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 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": "VGT261218C00048750", "bid": 62.1, "bid_size": 21.0, "ask": 64.8, "ask_size": 31.0, "iv": 1.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0429, "theo": 63.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "VGT261218P00048750", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 186.0, "iv": 1.2737, "open_interest": 44.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0009, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-26T13:45:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGT261218C00049380", "bid": 61.5, "bid_size": 21.0, "ask": 64.2, "ask_size": 31.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.044, "theo": 62.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "VGT261218P00049380", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 1.5576, "open_interest": 24.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.001, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218C00050000", "bid": 60.9, "bid_size": 10.0, "ask": 63.6, "ask_size": 31.0, "iv": 1.1555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0449, "theo": 62.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "VGT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.5462, "open_interest": 32.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00050630", "bid": 60.2, "bid_size": 21.0, "ask": 62.9, "ask_size": 31.0, "iv": 1.0458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.046, "theo": 61.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "VGT261218P00050630", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.525, "open_interest": 8.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0011, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00051250", "bid": 59.6, "bid_size": 20.0, "ask": 62.7, "ask_size": 60.0, "iv": 1.2436, "open_interest": 8.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.047, "theo": 60.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "VGT261218P00051250", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.5044, "open_interest": 16.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00051880", "bid": 59.0, "bid_size": 10.0, "ask": 61.7, "ask_size": 31.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0478, "theo": 60.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "VGT261218P00051880", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.4838, "open_interest": 8.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0012, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00052500", "bid": 58.4, "bid_size": 10.0, "ask": 61.5, "ask_size": 76.0, "iv": 1.2383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0488, "theo": 59.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "VGT261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 1.4545, "open_interest": 64.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0013, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218C00053130", "bid": 57.7, "bid_size": 21.0, "ask": 60.6, "ask_size": 31.0, "iv": 1.0935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0497, "theo": 58.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "VGT261218P00053130", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0014, "rho": -0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00053750", "bid": 57.1, "bid_size": 10.0, "ask": 59.9, "ask_size": 31.0, "iv": 1.0459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0505, "theo": 58.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "VGT261218P00053750", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.4239, "open_interest": 8.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0015, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00054380", "bid": 56.5, "bid_size": 21.0, "ask": 59.2, "ask_size": 31.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.0514, "theo": 57.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "VGT261218P00054380", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.4042, "open_interest": 16.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0015, "rho": -0.0002, "theo": 0.0116, "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": 0.850000023841858}, {"option": "VGT261218C00055000", "bid": 55.9, "bid_size": 10.0, "ask": 58.6, "ask_size": 31.0, "iv": 1.0109, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.0522, "theo": 57.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "VGT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 1.3763, "open_interest": 8.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0016, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218C00055630", "bid": 55.3, "bid_size": 10.0, "ask": 58.0, "ask_size": 31.0, "iv": 1.0231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.053, "theo": 56.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "VGT261218P00055630", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.002, "theta": -0.0017, "rho": -0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00056250", "bid": 54.6, "bid_size": 10.0, "ask": 57.6, "ask_size": 31.0, "iv": 1.0634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0537, "theo": 55.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0999984741211}, {"option": "VGT261218P00056250", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.9688, "open_interest": 856.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0018, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T11:10:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VGT261218C00056880", "bid": 54.0, "bid_size": 21.0, "ask": 57.2, "ask_size": 76.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0546, "theo": 55.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "VGT261218P00056880", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0019, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00057500", "bid": 53.4, "bid_size": 10.0, "ask": 56.1, "ask_size": 31.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0553, "theo": 54.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "VGT261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0024, "theta": -0.002, "rho": -0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00058130", "bid": 52.8, "bid_size": 10.0, "ask": 55.9, "ask_size": 75.0, "iv": 1.093, "open_interest": 16.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.056, "theo": 54.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "VGT261218P00058130", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.2915, "open_interest": 8.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0021, "rho": -0.0003, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00058750", "bid": 52.2, "bid_size": 20.0, "ask": 55.3, "ask_size": 76.0, "iv": 1.0865, "open_interest": 4.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0026, "theta": 0.0, "rho": 0.0568, "theo": 53.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.05, "last_trade_time": "2026-10-26T10:42:27", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "VGT261218P00058750", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 1.2736, "open_interest": 8.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0023, "rho": -0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00059380", "bid": 51.5, "bid_size": 10.0, "ask": 54.8, "ask_size": 78.0, "iv": 1.0843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0027, "theta": 0.0, "rho": 0.0574, "theo": 52.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "VGT261218P00059380", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 111.0, "iv": 1.1163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0024, "rho": -0.0003, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 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": "VGT261218C00060000", "bid": 50.9, "bid_size": 10.0, "ask": 54.0, "ask_size": 75.0, "iv": 1.0261, "open_interest": 112.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0029, "theta": 0.0, "rho": 0.0581, "theo": 52.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.15, "last_trade_time": "2026-11-05T13:07:13", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "VGT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 204.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.003, "theta": -0.0025, "rho": -0.0003, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00060630", "bid": 50.3, "bid_size": 10.0, "ask": 53.0, "ask_size": 31.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.003, "theta": 0.0, "rho": 0.0588, "theo": 51.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "VGT261218P00060630", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 263.0, "iv": 1.0842, "open_interest": 56.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0026, "rho": -0.0004, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 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": "VGT261218C00061250", "bid": 49.7, "bid_size": 10.0, "ask": 52.4, "ask_size": 31.0, "iv": 0.8927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0032, "theta": 0.0, "rho": 0.0594, "theo": 50.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "VGT261218P00061250", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 246.0, "iv": 1.203, "open_interest": 664.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0028, "rho": -0.0004, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00061880", "bid": 49.1, "bid_size": 20.0, "ask": 52.0, "ask_size": 30.0, "iv": 0.9657, "open_interest": 8.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0033, "theta": 0.0, "rho": 0.0601, "theo": 50.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "VGT261218P00061880", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 122.0, "iv": 1.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0036, "theta": -0.003, "rho": -0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00062500", "bid": 48.4, "bid_size": 10.0, "ask": 51.2, "ask_size": 31.0, "iv": 0.8615, "open_interest": 339.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0035, "theta": 0.0, "rho": 0.0608, "theo": 49.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-06-25T10:37:57", "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "VGT261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.8085, "open_interest": 717.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0031, "rho": -0.0004, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T11:17:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VGT261218C00063130", "bid": 47.8, "bid_size": 20.0, "ask": 51.0, "ask_size": 76.0, "iv": 0.985, "open_interest": 32.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0038, "theta": 0.0, "rho": 0.0614, "theo": 49.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "VGT261218P00063130", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 122.0, "iv": 1.1518, "open_interest": 12.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0033, "rho": -0.0005, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-22T11:26:17", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00063750", "bid": 46.8, "bid_size": 10.0, "ask": 50.2, "ask_size": 60.0, "iv": 0.7833, "open_interest": 40.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.0042, "theta": 0.0, "rho": 0.062, "theo": 48.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "VGT261218P00063750", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 190.0, "iv": 1.1352, "open_interest": 20.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0034, "rho": -0.0005, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-13T15:00:37", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00064380", "bid": 46.6, "bid_size": 10.0, "ask": 49.5, "ask_size": 31.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0005, "vega": 0.0044, "theta": 0.0, "rho": 0.0627, "theo": 47.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VGT261218P00064380", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 196.0, "iv": 0.949, "open_interest": 8.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0036, "rho": -0.0005, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VGT261218C00065000", "bid": 46.0, "bid_size": 20.0, "ask": 48.7, "ask_size": 30.0, "iv": 0.8386, "open_interest": 7.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0047, "theta": 0.0, "rho": 0.0633, "theo": 47.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-08-27T13:10:23", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "VGT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 194.0, "iv": 1.1022, "open_interest": 22.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0005, "vega": 0.0049, "theta": -0.0038, "rho": -0.0006, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:23:32", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00065630", "bid": 45.3, "bid_size": 10.0, "ask": 48.3, "ask_size": 30.0, "iv": 0.8725, "open_interest": 1.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0006, "vega": 0.0049, "theta": 0.0, "rho": 0.0639, "theo": 46.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.21, "last_trade_time": "2026-05-14T13:43:01", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "VGT261218P00065630", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 189.0, "iv": 0.9621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0052, "theta": -0.004, "rho": -0.0006, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 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": "VGT261218C00066250", "bid": 44.7, "bid_size": 21.0, "ask": 47.4, "ask_size": 31.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0052, "theta": 0.0, "rho": 0.0645, "theo": 45.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.47, "last_trade_time": "2026-05-19T11:56:52", "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "VGT261218P00066250", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 122.0, "iv": 1.0698, "open_interest": 48.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.0055, "theta": -0.0042, "rho": -0.0006, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00066880", "bid": 44.1, "bid_size": 10.0, "ask": 47.3, "ask_size": 77.0, "iv": 0.913, "open_interest": 32.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0054, "theta": 0.0, "rho": 0.0651, "theo": 45.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "VGT261218P00066880", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 198.0, "iv": 1.0537, "open_interest": 8.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0044, "rho": -0.0007, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218C00067500", "bid": 43.5, "bid_size": 10.0, "ask": 46.2, "ask_size": 30.0, "iv": 0.7798, "open_interest": 32.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0007, "vega": 0.0057, "theta": -0.0001, "rho": 0.0656, "theo": 44.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "VGT261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 122.0, "iv": 1.0448, "open_interest": 104.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0047, "rho": -0.0007, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VGT261218C00068130", "bid": 42.9, "bid_size": 10.0, "ask": 45.6, "ask_size": 31.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0004, "rho": 0.0662, "theo": 44.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "VGT261218P00068130", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 122.0, "iv": 1.0289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0065, "theta": -0.0049, "rho": -0.0008, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VGT261218C00068750", "bid": 42.2, "bid_size": 20.0, "ask": 45.0, "ask_size": 30.0, "iv": 0.7513, "open_interest": 80.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0008, "vega": 0.0067, "theta": -0.0007, "rho": 0.0668, "theo": 43.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-04-27T13:54:33", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "VGT261218P00068750", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 122.0, "iv": 0.949, "open_interest": 144.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0008, "vega": 0.0069, "theta": -0.0052, "rho": -0.0008, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T12:23:21", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VGT261218C00069380", "bid": 41.6, "bid_size": 10.0, "ask": 44.3, "ask_size": 31.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0008, "vega": 0.0071, "theta": -0.001, "rho": 0.0674, "theo": 42.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "VGT261218P00069380", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 192.0, "iv": 0.9341, "open_interest": 8.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0009, "vega": 0.0073, "theta": -0.0054, "rho": -0.0009, "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": 0.649999976158142}, {"option": "VGT261218C00070000", "bid": 41.0, "bid_size": 10.0, "ask": 43.7, "ask_size": 30.0, "iv": 0.7232, "open_interest": 7.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0009, "vega": 0.0075, "theta": -0.0013, "rho": 0.068, "theo": 42.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.29, "last_trade_time": "2026-10-30T13:17:20", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "VGT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 354.0, "iv": 0.9195, "open_interest": 594.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0009, "vega": 0.0078, "theta": -0.0057, "rho": -0.001, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:48:44", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VGT261218C00070630", "bid": 40.4, "bid_size": 20.0, "ask": 43.0, "ask_size": 30.0, "iv": 0.6955, "open_interest": 8.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0009, "vega": 0.0079, "theta": -0.0017, "rho": 0.0686, "theo": 41.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "VGT261218P00070630", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 276.0, "iv": 0.9049, "open_interest": 19.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.001, "vega": 0.0082, "theta": -0.006, "rho": -0.001, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T15:51:49", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VGT261218C00071250", "bid": 39.8, "bid_size": 20.0, "ask": 42.5, "ask_size": 30.0, "iv": 0.726, "open_interest": 8.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.001, "vega": 0.0083, "theta": -0.002, "rho": 0.0691, "theo": 41.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-10-08T10:45:22", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "VGT261218P00071250", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 387.0, "iv": 0.7417, "open_interest": 1750.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.001, "vega": 0.0087, "theta": -0.0063, "rho": -0.0011, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-06-22T13:01:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGT261218C00071880", "bid": 39.2, "bid_size": 21.0, "ask": 41.9, "ask_size": 31.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0011, "vega": 0.0087, "theta": -0.0024, "rho": 0.0697, "theo": 40.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "VGT261218P00071880", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 122.0, "iv": 0.7292, "open_interest": 1.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0011, "vega": 0.0092, "theta": -0.0066, "rho": -0.0012, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-04-22T15:25:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGT261218C00072500", "bid": 38.5, "bid_size": 21.0, "ask": 41.1, "ask_size": 31.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0012, "vega": 0.0091, "theta": -0.0028, "rho": 0.0702, "theo": 39.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "VGT261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 256.0, "iv": 0.862, "open_interest": 20.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0012, "vega": 0.0097, "theta": -0.0069, "rho": -0.0012, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-05T14:05:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VGT261218C00073130", "bid": 37.9, "bid_size": 20.0, "ask": 40.6, "ask_size": 30.0, "iv": 0.6737, "open_interest": 8.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0012, "vega": 0.0098, "theta": -0.0032, "rho": 0.0708, "theo": 39.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.02, "last_trade_time": "2026-05-14T12:47:28", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "VGT261218P00073130", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 366.0, "iv": 0.8548, "open_interest": 160.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0013, "vega": 0.0103, "theta": -0.0073, "rho": -0.0013, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VGT261218C00073750", "bid": 37.3, "bid_size": 24.0, "ask": 40.0, "ask_size": 31.0, "iv": 0.6719, "open_interest": 128.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0013, "vega": 0.0106, "theta": -0.0036, "rho": 0.0714, "theo": 38.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "VGT261218P00073750", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.8408, "open_interest": 16.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0014, "vega": 0.0109, "theta": -0.0076, "rho": -0.0014, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-04-27T11:54:37", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VGT261218C00074380", "bid": 36.7, "bid_size": 20.0, "ask": 39.4, "ask_size": 30.0, "iv": 0.6744, "open_interest": 80.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0014, "vega": 0.0112, "theta": -0.004, "rho": 0.0719, "theo": 37.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "VGT261218P00074380", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 254.0, "iv": 0.8267, "open_interest": 17.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0014, "vega": 0.0115, "theta": -0.008, "rho": -0.0015, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T15:21:55", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VGT261218C00075000", "bid": 36.1, "bid_size": 21.0, "ask": 38.8, "ask_size": 34.0, "iv": 0.671, "open_interest": 415.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0015, "vega": 0.0118, "theta": -0.0045, "rho": 0.0725, "theo": 37.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "VGT261218P00075000", "bid": 0.1, "bid_size": 3.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.6299, "open_interest": 1303.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0016, "vega": 0.0122, "theta": -0.0084, "rho": -0.0016, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T09:54:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VGT261218C00075630", "bid": 35.5, "bid_size": 10.0, "ask": 38.1, "ask_size": 30.0, "iv": 0.6481, "open_interest": 8.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0016, "vega": 0.0124, "theta": -0.0049, "rho": 0.073, "theo": 36.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "VGT261218P00075630", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 409.0, "iv": 0.799, "open_interest": 407.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0017, "vega": 0.0129, "theta": -0.0088, "rho": -0.0017, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T15:16:55", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VGT261218C00076250", "bid": 34.9, "bid_size": 10.0, "ask": 37.6, "ask_size": 30.0, "iv": 0.6665, "open_interest": 8.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0017, "vega": 0.013, "theta": -0.0054, "rho": 0.0735, "theo": 36.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-11-02T13:43:11", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "VGT261218P00076250", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.7854, "open_interest": 31.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0018, "vega": 0.0136, "theta": -0.0092, "rho": -0.0018, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T15:22:29", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VGT261218C00076880", "bid": 34.2, "bid_size": 10.0, "ask": 37.1, "ask_size": 30.0, "iv": 0.6653, "open_interest": 16.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0018, "vega": 0.0136, "theta": -0.0059, "rho": 0.074, "theo": 35.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "VGT261218P00076880", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 122.0, "iv": 0.7448, "open_interest": 11.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0019, "vega": 0.0144, "theta": -0.0097, "rho": -0.0019, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T15:18:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VGT261218C00077500", "bid": 33.9, "bid_size": 38.0, "ask": 36.6, "ask_size": 78.0, "iv": 0.7249, "open_interest": 128.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.002, "vega": 0.0144, "theta": -0.0064, "rho": 0.0745, "theo": 34.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.96, "last_trade_time": "2026-04-22T10:02:16", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "VGT261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 122.0, "iv": 0.6216, "open_interest": 119.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.002, "vega": 0.0152, "theta": -0.0101, "rho": -0.0021, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T15:16:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGT261218C00078130", "bid": 33.0, "bid_size": 37.0, "ask": 35.6, "ask_size": 55.0, "iv": 0.5967, "open_interest": 53.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0021, "vega": 0.0156, "theta": -0.007, "rho": 0.075, "theo": 34.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-05T13:53:22", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "VGT261218P00078130", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.7447, "open_interest": 24.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0022, "vega": 0.0161, "theta": -0.0106, "rho": -0.0022, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T15:17:11", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VGT261218C00078750", "bid": 32.4, "bid_size": 37.0, "ask": 34.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0022, "vega": 0.0166, "theta": -0.0075, "rho": 0.0756, "theo": 33.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.51, "last_trade_time": "2026-04-30T11:07:07", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "VGT261218P00078750", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 122.0, "iv": 0.7376, "open_interest": 81.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0023, "vega": 0.017, "theta": -0.0111, "rho": -0.0023, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T15:19:57", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VGT261218C00079380", "bid": 31.8, "bid_size": 37.0, "ask": 33.9, "ask_size": 47.0, "iv": 0.3631, "open_interest": 56.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0024, "vega": 0.0174, "theta": -0.0081, "rho": 0.0761, "theo": 32.985, "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": 32.8500003814697}, {"option": "VGT261218P00079380", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 122.0, "iv": 0.587, "open_interest": 55.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0024, "vega": 0.0179, "theta": -0.0116, "rho": -0.0025, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T15:15:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGT261218C00080000", "bid": 31.2, "bid_size": 58.0, "ask": 33.6, "ask_size": 56.0, "iv": 0.5443, "open_interest": 150.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0025, "vega": 0.0183, "theta": -0.0087, "rho": 0.0765, "theo": 32.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-05T13:07:13", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "VGT261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 320.0, "iv": 0.6132, "open_interest": 375.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0026, "vega": 0.0189, "theta": -0.0122, "rho": -0.0027, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T09:36:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGT261218C00080630", "bid": 30.6, "bid_size": 37.0, "ask": 33.1, "ask_size": 47.0, "iv": 0.5686, "open_interest": 46.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0027, "vega": 0.0192, "theta": -0.0093, "rho": 0.077, "theo": 31.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-30T14:01:06", "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "VGT261218P00080630", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 271.0, "iv": 0.6857, "open_interest": 18.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0028, "vega": 0.02, "theta": -0.0128, "rho": -0.0028, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T15:19:36", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VGT261218C00081250", "bid": 30.0, "bid_size": 38.0, "ask": 32.1, "ask_size": 51.0, "iv": 0.4537, "open_interest": 106.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0029, "vega": 0.0201, "theta": -0.01, "rho": 0.0774, "theo": 31.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T09:56:05", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "VGT261218P00081250", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.543, "open_interest": 276.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.003, "vega": 0.021, "theta": -0.0133, "rho": -0.003, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-23T12:42:48", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VGT261218C00081880", "bid": 29.4, "bid_size": 37.0, "ask": 32.0, "ask_size": 55.0, "iv": 0.5804, "open_interest": 40.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0031, "vega": 0.0212, "theta": -0.0106, "rho": 0.0779, "theo": 30.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-11-05T11:11:13", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "VGT261218P00081880", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 103.0, "iv": 0.5608, "open_interest": 51.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0032, "vega": 0.0222, "theta": -0.014, "rho": -0.0032, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-06-15T12:55:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VGT261218C00082500", "bid": 28.8, "bid_size": 37.0, "ask": 31.3, "ask_size": 47.0, "iv": 0.5578, "open_interest": 52.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0033, "vega": 0.0229, "theta": -0.0113, "rho": 0.0783, "theo": 29.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-10-30T11:56:42", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "VGT261218P00082500", "bid": 0.05, "bid_size": 6.0, "ask": 1.3, "ask_size": 174.0, "iv": 0.6528, "open_interest": 32.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0034, "vega": 0.0234, "theta": -0.0146, "rho": -0.0034, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T15:10:26", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "VGT261218C00083130", "bid": 28.1, "bid_size": 37.0, "ask": 30.6, "ask_size": 47.0, "iv": 0.5196, "open_interest": 88.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0035, "vega": 0.0242, "theta": -0.012, "rho": 0.0789, "theo": 29.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-02T15:33:35", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "VGT261218P00083130", "bid": 0.2, "bid_size": 18.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.5466, "open_interest": 6735.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0036, "vega": 0.0247, "theta": -0.0153, "rho": -0.0037, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:21:45", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "VGT261218C00083750", "bid": 27.5, "bid_size": 37.0, "ask": 30.2, "ask_size": 53.0, "iv": 0.5493, "open_interest": 16.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0037, "vega": 0.0254, "theta": -0.0128, "rho": 0.0793, "theo": 28.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-08-04T13:54:20", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "VGT261218P00083750", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 113.0, "iv": 0.5432, "open_interest": 99.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0038, "vega": 0.026, "theta": -0.0159, "rho": -0.0039, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T10:51:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGT261218C00084380", "bid": 26.9, "bid_size": 37.0, "ask": 29.4, "ask_size": 47.0, "iv": 0.514, "open_interest": 40.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.004, "vega": 0.0267, "theta": -0.0135, "rho": 0.0796, "theo": 28.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-28T09:43:21", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "VGT261218P00084380", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 114.0, "iv": 0.5317, "open_interest": 57.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0041, "vega": 0.0275, "theta": -0.0167, "rho": -0.0042, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGT261218C00085000", "bid": 26.3, "bid_size": 57.0, "ask": 28.9, "ask_size": 76.0, "iv": 0.5246, "open_interest": 212.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0042, "vega": 0.0279, "theta": -0.0143, "rho": 0.08, "theo": 27.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-11-04T10:32:56", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "VGT261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 577.0, "iv": 0.6018, "open_interest": 452.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0043, "vega": 0.0289, "theta": -0.0174, "rho": -0.0045, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:17:55", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VGT261218C00085630", "bid": 25.7, "bid_size": 38.0, "ask": 28.2, "ask_size": 48.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0045, "vega": 0.0292, "theta": -0.0152, "rho": 0.0804, "theo": 26.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.82, "last_trade_time": "2026-08-07T14:44:33", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "VGT261218P00085630", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 0.5162, "open_interest": 22.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0046, "vega": 0.0305, "theta": -0.0182, "rho": -0.0048, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:21:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VGT261218C00086250", "bid": 25.1, "bid_size": 37.0, "ask": 27.7, "ask_size": 47.0, "iv": 0.5144, "open_interest": 32.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0048, "vega": 0.0312, "theta": -0.016, "rho": 0.0807, "theo": 26.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.34, "last_trade_time": "2026-06-24T10:40:15", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "VGT261218P00086250", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 113.0, "iv": 0.5118, "open_interest": 43.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0049, "vega": 0.0321, "theta": -0.019, "rho": -0.005, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-06-24T15:03:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VGT261218C00086880", "bid": 24.5, "bid_size": 37.0, "ask": 27.1, "ask_size": 54.0, "iv": 0.5101, "open_interest": 24.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0051, "vega": 0.0332, "theta": -0.0169, "rho": 0.0812, "theo": 25.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.75, "last_trade_time": "2026-06-23T12:25:01", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "VGT261218P00086880", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 113.0, "iv": 0.5003, "open_interest": 24.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0052, "vega": 0.0338, "theta": -0.0198, "rho": -0.0054, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-07T11:55:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VGT261218C00087500", "bid": 23.9, "bid_size": 57.0, "ask": 26.0, "ask_size": 37.0, "iv": 0.426, "open_interest": 213.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0054, "vega": 0.0349, "theta": -0.0178, "rho": 0.0815, "theo": 25.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-09-16T09:54:58", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "VGT261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 35.0, "iv": 0.4681, "open_interest": 244.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0055, "vega": 0.0355, "theta": -0.0206, "rho": -0.0057, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VGT261218C00088130", "bid": 23.3, "bid_size": 38.0, "ask": 25.8, "ask_size": 48.0, "iv": 0.4857, "open_interest": 101.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0058, "vega": 0.0366, "theta": -0.0187, "rho": 0.0818, "theo": 24.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-21T12:16:32", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "VGT261218P00088130", "bid": 0.05, "bid_size": 32.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.4641, "open_interest": 64.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0059, "vega": 0.0374, "theta": -0.0215, "rho": -0.0061, "theo": 0.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-06-29T11:52:47", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "VGT261218C00088750", "bid": 22.7, "bid_size": 75.0, "ask": 25.0, "ask_size": 100.0, "iv": 0.4525, "open_interest": 188.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0061, "vega": 0.0382, "theta": -0.0197, "rho": 0.082, "theo": 23.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "VGT261218P00088750", "bid": 0.1, "bid_size": 11.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.4726, "open_interest": 129.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0062, "vega": 0.0393, "theta": -0.0224, "rho": -0.0065, "theo": 0.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-05-19T14:26:58", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "VGT261218C00089380", "bid": 22.1, "bid_size": 37.0, "ask": 24.3, "ask_size": 42.0, "iv": 0.435, "open_interest": 38.0, "volume": 16.0, "delta": 0.9447, "gamma": 0.0065, "vega": 0.0399, "theta": -0.0207, "rho": 0.0822, "theo": 23.2794, "change": 3.04, "open": 23.69, "high": 23.69, "low": 23.69, "tick": "up", "last_trade_price": 23.69, "last_trade_time": "2026-11-09T15:24:52", "percent_change": 14.7215, "prev_day_close": 23.1999998092651}, {"option": "VGT261218P00089380", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 87.0, "iv": 0.4549, "open_interest": 72.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0066, "vega": 0.0414, "theta": -0.0233, "rho": -0.007, "theo": 0.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T15:52:06", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "VGT261218C00090000", "bid": 21.6, "bid_size": 78.0, "ask": 24.0, "ask_size": 121.0, "iv": 0.477, "open_interest": 303.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.007, "vega": 0.0424, "theta": -0.0217, "rho": 0.0825, "theo": 22.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-11-05T12:00:18", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "VGT261218P00090000", "bid": 0.35, "bid_size": 10.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.4777, "open_interest": 206.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0071, "vega": 0.0435, "theta": -0.0243, "rho": -0.0074, "theo": 0.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T14:51:38", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "VGT261218C00090630", "bid": 20.9, "bid_size": 58.0, "ask": 23.0, "ask_size": 51.0, "iv": 0.4118, "open_interest": 181.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0074, "vega": 0.045, "theta": -0.0228, "rho": 0.0829, "theo": 22.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-11-05T12:40:13", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "VGT261218P00090630", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 62.0, "iv": 0.4384, "open_interest": 185.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0075, "vega": 0.0456, "theta": -0.0253, "rho": -0.0079, "theo": 0.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:15:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VGT261218C00091250", "bid": 20.3, "bid_size": 81.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.392, "open_interest": 254.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0078, "vega": 0.0472, "theta": -0.0238, "rho": 0.083, "theo": 21.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T10:52:33", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "VGT261218P00091250", "bid": 0.4, "bid_size": 15.0, "ask": 1.25, "ask_size": 243.0, "iv": 0.5045, "open_interest": 134.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.008, "vega": 0.0479, "theta": -0.0263, "rho": -0.0084, "theo": 0.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:59:51", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "VGT261218C00091880", "bid": 19.7, "bid_size": 37.0, "ask": 21.6, "ask_size": 18.0, "iv": 0.3748, "open_interest": 75.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0083, "vega": 0.0493, "theta": -0.0249, "rho": 0.0831, "theo": 20.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.33, "last_trade_time": "2026-10-22T15:02:36", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "VGT261218P00091880", "bid": 0.25, "bid_size": 19.0, "ask": 1.4, "ask_size": 564.0, "iv": 0.4918, "open_interest": 157.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0085, "vega": 0.0503, "theta": -0.0274, "rho": -0.009, "theo": 0.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-07-17T09:32:46", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "VGT261218C00092500", "bid": 19.1, "bid_size": 79.0, "ask": 21.2, "ask_size": 25.0, "iv": 0.3953, "open_interest": 445.0, "volume": 2.0, "delta": 0.9245, "gamma": 0.0088, "vega": 0.0515, "theta": -0.0261, "rho": 0.0832, "theo": 20.3225, "change": 2.15, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T10:50:20", "percent_change": 12.0448, "prev_day_close": 20.1000003814697}, {"option": "VGT261218P00092500", "bid": 0.5, "bid_size": 12.0, "ask": 1.4, "ask_size": 473.0, "iv": 0.4991, "open_interest": 74.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.009, "vega": 0.0527, "theta": -0.0284, "rho": -0.0096, "theo": 0.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T15:32:24", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VGT261218C00093130", "bid": 18.5, "bid_size": 75.0, "ask": 20.4, "ask_size": 17.0, "iv": 0.3662, "open_interest": 397.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0094, "vega": 0.0536, "theta": -0.0272, "rho": 0.0832, "theo": 19.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-05-28T13:55:12", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "VGT261218P00093130", "bid": 0.35, "bid_size": 9.0, "ask": 1.5, "ask_size": 560.0, "iv": 0.4824, "open_interest": 493.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0095, "vega": 0.0555, "theta": -0.0295, "rho": -0.0101, "theo": 0.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:38:15", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "VGT261218C00093750", "bid": 18.0, "bid_size": 57.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.3938, "open_interest": 1165.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.01, "vega": 0.0573, "theta": -0.0284, "rho": 0.0833, "theo": 19.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T15:29:14", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VGT261218P00093750", "bid": 0.3, "bid_size": 122.0, "ask": 1.4, "ask_size": 204.0, "iv": 0.4583, "open_interest": 299.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0101, "vega": 0.058, "theta": -0.0306, "rho": -0.0108, "theo": 0.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "VGT261218C00094380", "bid": 17.7, "bid_size": 104.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.4155, "open_interest": 278.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0106, "vega": 0.06, "theta": -0.0296, "rho": 0.0835, "theo": 18.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-06-09T12:57:37", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "VGT261218P00094380", "bid": 0.55, "bid_size": 11.0, "ask": 1.5, "ask_size": 225.0, "iv": 0.4714, "open_interest": 105.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0107, "vega": 0.0607, "theta": -0.0318, "rho": -0.0115, "theo": 0.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-07-29T11:56:33", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "VGT261218C00095000", "bid": 16.8, "bid_size": 54.0, "ask": 18.8, "ask_size": 17.0, "iv": 0.3799, "open_interest": 118.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0112, "vega": 0.0627, "theta": -0.0309, "rho": 0.0834, "theo": 17.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.08, "last_trade_time": "2026-08-20T11:19:41", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "VGT261218P00095000", "bid": 0.6, "bid_size": 13.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.418, "open_interest": 161.0, "volume": 3.0, "delta": -0.0974, "gamma": 0.0113, "vega": 0.0636, "theta": -0.033, "rho": -0.0123, "theo": 0.7241, "change": -0.605, "open": 1.25, "high": 1.25, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -44.0, "prev_day_close": 0.75}, {"option": "VGT261218C00095630", "bid": 16.2, "bid_size": 78.0, "ask": 18.2, "ask_size": 9.0, "iv": 0.3734, "open_interest": 208.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0118, "vega": 0.0653, "theta": -0.0321, "rho": 0.0832, "theo": 17.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T15:07:02", "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "VGT261218P00095630", "bid": 0.45, "bid_size": 142.0, "ask": 1.8, "ask_size": 488.0, "iv": 0.4589, "open_interest": 25.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.012, "vega": 0.0666, "theta": -0.0342, "rho": -0.0131, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T13:02:28", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "VGT261218C00096250", "bid": 15.6, "bid_size": 57.0, "ask": 18.1, "ask_size": 48.0, "iv": 0.4049, "open_interest": 206.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0125, "vega": 0.0679, "theta": -0.0334, "rho": 0.0831, "theo": 16.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.47, "last_trade_time": "2026-10-30T12:42:53", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "VGT261218P00096250", "bid": 0.35, "bid_size": 200.0, "ask": 2.2, "ask_size": 433.0, "iv": 0.4649, "open_interest": 226.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0127, "vega": 0.0698, "theta": -0.0354, "rho": -0.0139, "theo": 0.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:42:57", "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "VGT261218C00096880", "bid": 15.1, "bid_size": 54.0, "ask": 17.3, "ask_size": 46.0, "iv": 0.3891, "open_interest": 64.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0133, "vega": 0.0719, "theta": -0.0347, "rho": 0.0829, "theo": 16.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-11-02T14:57:22", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "VGT261218P00096880", "bid": 0.5, "bid_size": 140.0, "ask": 2.2, "ask_size": 367.0, "iv": 0.4603, "open_interest": 328.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0134, "vega": 0.0728, "theta": -0.0366, "rho": -0.0147, "theo": 0.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-28T14:30:20", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VGT261218C00097500", "bid": 14.5, "bid_size": 54.0, "ask": 16.6, "ask_size": 20.0, "iv": 0.3722, "open_interest": 72.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.014, "vega": 0.0752, "theta": -0.036, "rho": 0.0829, "theo": 15.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-04T14:33:42", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VGT261218P00097500", "bid": 0.55, "bid_size": 109.0, "ask": 2.05, "ask_size": 303.0, "iv": 0.4409, "open_interest": 42.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0142, "vega": 0.0759, "theta": -0.0378, "rho": -0.0157, "theo": 0.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T12:16:38", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "VGT261218C00098130", "bid": 14.0, "bid_size": 61.0, "ask": 16.1, "ask_size": 34.0, "iv": 0.3777, "open_interest": 144.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0148, "vega": 0.0783, "theta": -0.0373, "rho": 0.0826, "theo": 15.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-10-30T10:43:20", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "VGT261218P00098130", "bid": 0.65, "bid_size": 106.0, "ask": 2.0, "ask_size": 301.0, "iv": 0.4302, "open_interest": 40.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.015, "vega": 0.0793, "theta": -0.0391, "rho": -0.0167, "theo": 1.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "VGT261218C00098750", "bid": 13.4, "bid_size": 181.0, "ask": 15.3, "ask_size": 9.0, "iv": 0.3541, "open_interest": 240.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0156, "vega": 0.0814, "theta": -0.0386, "rho": 0.0822, "theo": 14.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-11-06T15:08:37", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "VGT261218P00098750", "bid": 0.9, "bid_size": 9.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.3902, "open_interest": 194.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0158, "vega": 0.0826, "theta": -0.0403, "rho": -0.0178, "theo": 1.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-06-23T09:57:10", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "VGT261218C00099380", "bid": 12.8, "bid_size": 182.0, "ask": 14.7, "ask_size": 17.0, "iv": 0.3453, "open_interest": 343.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0165, "vega": 0.0844, "theta": -0.04, "rho": 0.0817, "theo": 14.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-04T13:00:32", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "VGT261218P00099380", "bid": 0.9, "bid_size": 21.0, "ask": 1.4, "ask_size": 31.0, "iv": 0.3829, "open_interest": 10.0, "volume": 5.0, "delta": -0.1506, "gamma": 0.0166, "vega": 0.0863, "theta": -0.0416, "rho": -0.0189, "theo": 1.1438, "change": -1.045, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:47:13", "percent_change": -49.1765, "prev_day_close": 1.07499998807907}, {"option": "VGT261218C00100000", "bid": 13.3, "bid_size": 23.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.4052, "open_interest": 973.0, "volume": 5.0, "delta": 0.8412, "gamma": 0.0174, "vega": 0.089, "theta": -0.0413, "rho": 0.0816, "theo": 13.5022, "change": 1.91, "open": 14.0, "high": 14.0, "low": 13.36, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-11-09T14:48:22", "percent_change": 16.6812, "prev_day_close": 13.7000002861023}, {"option": "VGT261218P00100000", "bid": 1.1, "bid_size": 17.0, "ask": 1.4, "ask_size": 31.0, "iv": 0.3811, "open_interest": 319.0, "volume": 36.0, "delta": -0.1601, "gamma": 0.0175, "vega": 0.0896, "theta": -0.0429, "rho": -0.0201, "theo": 1.2209, "change": -1.0, "open": 1.75, "high": 1.75, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -45.4545, "prev_day_close": 1.17500001192093}, {"option": "VGT261218C00100630", "bid": 11.8, "bid_size": 142.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.3382, "open_interest": 72.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0183, "vega": 0.0924, "theta": -0.0426, "rho": 0.081, "theo": 12.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-06-24T12:22:28", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VGT261218P00100630", "bid": 1.15, "bid_size": 9.0, "ask": 1.55, "ask_size": 35.0, "iv": 0.3784, "open_interest": 102.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0185, "vega": 0.0932, "theta": -0.0441, "rho": -0.0214, "theo": 1.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:41:13", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VGT261218C00101250", "bid": 11.2, "bid_size": 126.0, "ask": 13.6, "ask_size": 48.0, "iv": 0.3663, "open_interest": 192.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0193, "vega": 0.0958, "theta": -0.044, "rho": 0.0803, "theo": 12.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-11-05T09:42:41", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "VGT261218P00101250", "bid": 0.95, "bid_size": 82.0, "ask": 1.8, "ask_size": 33.0, "iv": 0.3674, "open_interest": 31.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0194, "vega": 0.0968, "theta": -0.0454, "rho": -0.0227, "theo": 1.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-05T13:05:32", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VGT261218C00101880", "bid": 10.7, "bid_size": 206.0, "ask": 12.9, "ask_size": 79.0, "iv": 0.3552, "open_interest": 585.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0202, "vega": 0.0991, "theta": -0.0453, "rho": 0.0795, "theo": 11.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T11:18:04", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VGT261218P00101880", "bid": 1.1, "bid_size": 123.0, "ask": 1.7, "ask_size": 25.0, "iv": 0.356, "open_interest": 14.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0204, "vega": 0.1006, "theta": -0.0466, "rho": -0.0242, "theo": 1.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T10:18:57", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "VGT261218C00102500", "bid": 10.2, "bid_size": 200.0, "ask": 12.2, "ask_size": 27.0, "iv": 0.3432, "open_interest": 176.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0213, "vega": 0.1029, "theta": -0.0465, "rho": 0.0788, "theo": 11.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.72, "last_trade_time": "2026-10-12T10:51:11", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VGT261218P00102500", "bid": 1.25, "bid_size": 132.0, "ask": 1.85, "ask_size": 23.0, "iv": 0.3569, "open_interest": 398.0, "volume": 1.0, "delta": -0.204, "gamma": 0.0214, "vega": 0.1041, "theta": -0.0478, "rho": -0.0255, "theo": 1.5883, "change": -1.32, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:16:07", "percent_change": -47.1429, "prev_day_close": 1.44999998807907}, {"option": "VGT261218C00103130", "bid": 9.6, "bid_size": 151.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.3269, "open_interest": 16.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0223, "vega": 0.1072, "theta": -0.0478, "rho": 0.0783, "theo": 10.8547, "change": 0.0, "open": 0.0, "high": 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": "VGT261218P00103130", "bid": 1.3, "bid_size": 116.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.3496, "open_interest": 9.0, "volume": 6.0, "delta": -0.2166, "gamma": 0.0224, "vega": 0.1078, "theta": -0.0489, "rho": -0.0272, "theo": 1.6972, "change": -1.295, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:38:22", "percent_change": -44.2735, "prev_day_close": 1.52499997615814}, {"option": "VGT261218C00103750", "bid": 9.1, "bid_size": 152.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.3291, "open_interest": 106.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0233, "vega": 0.1106, "theta": -0.049, "rho": 0.0772, "theo": 10.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T09:33:57", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VGT261218P00103750", "bid": 1.4, "bid_size": 93.0, "ask": 2.05, "ask_size": 31.0, "iv": 0.3444, "open_interest": 24.0, "volume": 1.0, "delta": -0.2298, "gamma": 0.0234, "vega": 0.1114, "theta": -0.05, "rho": -0.0288, "theo": 1.8117, "change": -0.75, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T10:03:38", "percent_change": -23.4375, "prev_day_close": 1.72500002384186}, {"option": "VGT261218C00104380", "bid": 8.6, "bid_size": 161.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.3215, "open_interest": 41.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0244, "vega": 0.1139, "theta": -0.0501, "rho": 0.0761, "theo": 9.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T12:01:08", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VGT261218P00104380", "bid": 1.75, "bid_size": 12.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.3515, "open_interest": 21.0, "volume": 1.0, "delta": -0.2438, "gamma": 0.0245, "vega": 0.1152, "theta": -0.0511, "rho": -0.0306, "theo": 1.936, "change": -0.94, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T13:53:33", "percent_change": -31.3333, "prev_day_close": 1.875}, {"option": "VGT261218C00105000", "bid": 8.6, "bid_size": 141.0, "ask": 9.9, "ask_size": 16.0, "iv": 0.3348, "open_interest": 235.0, "volume": 7.0, "delta": 0.7437, "gamma": 0.0255, "vega": 0.1173, "theta": -0.0512, "rho": 0.075, "theo": 9.357, "change": 1.4, "open": 8.2, "high": 9.2, "low": 8.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T14:24:22", "percent_change": 17.9487, "prev_day_close": 9.25}, {"option": "VGT261218P00105000", "bid": 2.0, "bid_size": 3.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.3552, "open_interest": 317.0, "volume": 16.0, "delta": -0.2583, "gamma": 0.0256, "vega": 0.1186, "theta": -0.0521, "rho": -0.0323, "theo": 2.0671, "change": -1.5, "open": 2.55, "high": 2.79, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:46:08", "percent_change": -43.4783, "prev_day_close": 1.97500002384186}, {"option": "VGT261218C00105630", "bid": 8.3, "bid_size": 72.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.3466, "open_interest": 93.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0266, "vega": 0.1215, "theta": -0.0522, "rho": 0.0741, "theo": 8.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T11:19:03", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "VGT261218P00105630", "bid": 2.0, "bid_size": 12.0, "ask": 2.45, "ask_size": 34.0, "iv": 0.3413, "open_interest": 58.0, "volume": 1.0, "delta": -0.2737, "gamma": 0.0266, "vega": 0.122, "theta": -0.0531, "rho": -0.0343, "theo": 2.2087, "change": -1.25, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:34:49", "percent_change": -33.3333, "prev_day_close": 2.125}, {"option": "VGT261218C00106250", "bid": 8.0, "bid_size": 21.0, "ask": 9.5, "ask_size": 121.0, "iv": 0.364, "open_interest": 183.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0276, "vega": 0.1247, "theta": -0.0532, "rho": 0.0727, "theo": 8.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-14T10:29:21", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "VGT261218P00106250", "bid": 2.15, "bid_size": 14.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.3375, "open_interest": 106.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0277, "vega": 0.1254, "theta": -0.0539, "rho": -0.0362, "theo": 2.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:43:26", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "VGT261218C00106880", "bid": 7.4, "bid_size": 76.0, "ask": 8.8, "ask_size": 107.0, "iv": 0.3453, "open_interest": 16.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0287, "vega": 0.1277, "theta": -0.054, "rho": 0.0712, "theo": 7.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-11-06T13:17:11", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VGT261218P00106880", "bid": 2.1, "bid_size": 45.0, "ask": 2.85, "ask_size": 15.0, "iv": 0.3287, "open_interest": 101.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0288, "vega": 0.1288, "theta": -0.0547, "rho": -0.0383, "theo": 2.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-05T13:14:54", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VGT261218C00107500", "bid": 7.0, "bid_size": 79.0, "ask": 8.3, "ask_size": 55.0, "iv": 0.3412, "open_interest": 71.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0298, "vega": 0.131, "theta": -0.0548, "rho": 0.0698, "theo": 7.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T09:54:09", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "VGT261218P00107500", "bid": 2.45, "bid_size": 9.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.3311, "open_interest": 81.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0298, "vega": 0.1316, "theta": -0.0554, "rho": -0.0404, "theo": 2.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:54:00", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "VGT261218C00108130", "bid": 5.8, "bid_size": 335.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.2993, "open_interest": 40.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0308, "vega": 0.134, "theta": -0.0555, "rho": 0.0685, "theo": 7.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T15:59:12", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "VGT261218P00108130", "bid": 2.6, "bid_size": 19.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.3229, "open_interest": 149.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0308, "vega": 0.1345, "theta": -0.056, "rho": -0.0427, "theo": 2.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-11-06T10:21:17", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "VGT261218C00108750", "bid": 6.1, "bid_size": 82.0, "ask": 7.4, "ask_size": 84.0, "iv": 0.3312, "open_interest": 65.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0317, "vega": 0.1365, "theta": -0.056, "rho": 0.0667, "theo": 6.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:10:33", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VGT261218P00108750", "bid": 2.65, "bid_size": 89.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.318, "open_interest": 14.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0318, "vega": 0.137, "theta": -0.0564, "rho": -0.0451, "theo": 3.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.78, "last_trade_time": "2026-11-06T15:31:05", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "VGT261218C00109380", "bid": 5.4, "bid_size": 147.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.3073, "open_interest": 17.0, "volume": 1.0, "delta": 0.6213, "gamma": 0.0327, "vega": 0.1387, "theta": -0.0564, "rho": 0.0649, "theo": 6.185, "change": 0.82, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T11:31:03", "percent_change": 16.5657, "prev_day_close": 6.44999980926514}, {"option": "VGT261218P00109380", "bid": 2.8, "bid_size": 83.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.312, "open_interest": 13.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0327, "vega": 0.1395, "theta": -0.0567, "rho": -0.0472, "theo": 3.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VGT261218C00110000", "bid": 5.4, "bid_size": 125.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.3078, "open_interest": 248.0, "volume": 12.0, "delta": 0.6011, "gamma": 0.0336, "vega": 0.1411, "theta": -0.0567, "rho": 0.0634, "theo": 5.7817, "change": 1.04, "open": 5.3, "high": 5.79, "low": 5.3, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-09T12:17:04", "percent_change": 21.8947, "prev_day_close": 5.85000014305115}, {"option": "VGT261218P00110000", "bid": 3.1, "bid_size": 88.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.318, "open_interest": 428.0, "volume": 15.0, "delta": -0.4013, "gamma": 0.0336, "vega": 0.1414, "theta": -0.0569, "rho": -0.0497, "theo": 3.4869, "change": -2.11, "open": 4.3, "high": 4.3, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T15:10:25", "percent_change": -38.3636, "prev_day_close": 3.29999995231628}, {"option": "VGT261218C00110630", "bid": 4.7, "bid_size": 134.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.3075, "open_interest": 25.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0344, "vega": 0.1428, "theta": -0.0568, "rho": 0.0612, "theo": 5.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-11-06T12:23:07", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VGT261218P00110630", "bid": 3.3, "bid_size": 83.0, "ask": 4.4, "ask_size": 159.0, "iv": 0.3191, "open_interest": 52.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.0344, "vega": 0.1431, "theta": -0.057, "rho": -0.0523, "theo": 3.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-06T11:08:54", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "VGT261218C00111250", "bid": 4.6, "bid_size": 88.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.3094, "open_interest": 126.0, "volume": 88.0, "delta": 0.5587, "gamma": 0.0351, "vega": 0.144, "theta": -0.0568, "rho": 0.0591, "theo": 5.0108, "change": 0.9, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T12:56:42", "percent_change": 21.9512, "prev_day_close": 5.25}, {"option": "VGT261218P00111250", "bid": 3.6, "bid_size": 64.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.2987, "open_interest": 14.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0351, "vega": 0.1444, "theta": -0.0569, "rho": -0.0546, "theo": 3.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T09:39:33", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VGT261218C00111880", "bid": 4.0, "bid_size": 149.0, "ask": 5.3, "ask_size": 93.0, "iv": 0.3038, "open_interest": 21.0, "volume": 4.0, "delta": 0.5364, "gamma": 0.0357, "vega": 0.1452, "theta": -0.0566, "rho": 0.0574, "theo": 4.6426, "change": 1.1, "open": 4.55, "high": 4.85, "low": 4.55, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T15:23:34", "percent_change": 29.3333, "prev_day_close": 4.84999990463257}, {"option": "VGT261218P00111880", "bid": 3.7, "bid_size": 76.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.2946, "open_interest": 19.0, "volume": 3.0, "delta": -0.4661, "gamma": 0.0357, "vega": 0.1453, "theta": -0.0566, "rho": -0.0572, "theo": 4.2271, "change": -1.48, "open": 4.4, "high": 4.47, "low": 4.4, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-09T11:12:35", "percent_change": -24.874, "prev_day_close": 4.15000009536743}, {"option": "VGT261218C00112500", "bid": 4.0, "bid_size": 73.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.3072, "open_interest": 370.0, "volume": 52.0, "delta": 0.5141, "gamma": 0.0362, "vega": 0.1456, "theta": -0.0562, "rho": 0.055, "theo": 4.2968, "change": 1.05, "open": 3.96, "high": 4.6, "low": 3.86, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:49:04", "percent_change": 31.3433, "prev_day_close": 4.40000009536743}, {"option": "VGT261218P00112500", "bid": 4.0, "bid_size": 78.0, "ask": 5.6, "ask_size": 351.0, "iv": 0.3207, "open_interest": 86.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.0362, "vega": 0.1457, "theta": -0.0562, "rho": -0.0599, "theo": 4.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T11:25:21", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VGT261218C00113130", "bid": 3.7, "bid_size": 24.0, "ask": 4.4, "ask_size": 23.0, "iv": 0.3031, "open_interest": 41.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0366, "vega": 0.1457, "theta": -0.0557, "rho": 0.0526, "theo": 3.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T11:17:27", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VGT261218P00113130", "bid": 4.3, "bid_size": 66.0, "ask": 6.1, "ask_size": 347.0, "iv": 0.3249, "open_interest": 41.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0366, "vega": 0.1457, "theta": -0.0556, "rho": -0.062, "theo": 4.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T09:40:04", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VGT261218C00113750", "bid": 3.4, "bid_size": 19.0, "ask": 4.2, "ask_size": 88.0, "iv": 0.3048, "open_interest": 25.0, "volume": 2.0, "delta": 0.4679, "gamma": 0.0369, "vega": 0.1453, "theta": -0.055, "rho": 0.0503, "theo": 3.6439, "change": 0.505, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-09T09:54:13", "percent_change": 17.8761, "prev_day_close": 3.89999985694885}, {"option": "VGT261218P00113750", "bid": 3.8, "bid_size": 330.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.2632, "open_interest": 28.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0369, "vega": 0.1452, "theta": -0.0548, "rho": -0.0646, "theo": 5.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T15:55:14", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VGT261218C00114380", "bid": 2.1, "bid_size": 316.0, "ask": 4.3, "ask_size": 265.0, "iv": 0.2814, "open_interest": 14.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.037, "vega": 0.1443, "theta": -0.0541, "rho": 0.0482, "theo": 3.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T15:27:23", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VGT261218P00114380", "bid": 4.8, "bid_size": 32.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.2861, "open_interest": 4.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.037, "vega": 0.1442, "theta": -0.0539, "rho": -0.0672, "theo": 5.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T10:28:23", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "VGT261218C00115000", "bid": 2.5, "bid_size": 216.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.2809, "open_interest": 234.0, "volume": 21.0, "delta": 0.421, "gamma": 0.037, "vega": 0.143, "theta": -0.053, "rho": 0.0457, "theo": 3.0569, "change": 0.52, "open": 2.68, "high": 3.1, "low": 2.68, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T14:37:37", "percent_change": 21.2245, "prev_day_close": 2.95000004768372}, {"option": "VGT261218P00115000", "bid": 5.4, "bid_size": 23.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.2878, "open_interest": 280.0, "volume": 51.0, "delta": -0.5818, "gamma": 0.037, "vega": 0.1427, "theta": -0.0528, "rho": -0.0691, "theo": 5.759, "change": -2.85, "open": 6.22, "high": 6.26, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:30:03", "percent_change": -34.1317, "prev_day_close": 5.65000009536743}, {"option": "VGT261218C00115630", "bid": 2.55, "bid_size": 22.0, "ask": 3.3, "ask_size": 97.0, "iv": 0.2957, "open_interest": 65.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.0368, "vega": 0.1412, "theta": -0.0518, "rho": 0.0432, "theo": 2.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T14:55:50", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "VGT261218P00115630", "bid": 5.7, "bid_size": 8.0, "ask": 6.8, "ask_size": 36.0, "iv": 0.2951, "open_interest": 13.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0369, "vega": 0.1407, "theta": -0.0516, "rho": -0.0715, "theo": 6.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T13:06:44", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VGT261218C00116250", "bid": 1.95, "bid_size": 143.0, "ask": 3.0, "ask_size": 93.0, "iv": 0.279, "open_interest": 103.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0365, "vega": 0.1386, "theta": -0.0505, "rho": 0.041, "theo": 2.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T10:57:16", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "VGT261218P00116250", "bid": 4.8, "bid_size": 80.0, "ask": 7.1, "ask_size": 36.0, "iv": 0.2438, "open_interest": 7.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0366, "vega": 0.1382, "theta": -0.0502, "rho": -0.0731, "theo": 6.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T13:02:02", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VGT261218C00116880", "bid": 1.95, "bid_size": 103.0, "ask": 2.6, "ask_size": 21.0, "iv": 0.2793, "open_interest": 25.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.036, "vega": 0.1358, "theta": -0.0489, "rho": 0.0385, "theo": 2.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:54:45", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VGT261218P00116880", "bid": 6.2, "bid_size": 36.0, "ask": 8.3, "ask_size": 179.0, "iv": 0.3082, "open_interest": 6.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0362, "vega": 0.135, "theta": -0.0487, "rho": -0.0751, "theo": 6.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T15:49:54", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VGT261218C00117500", "bid": 1.85, "bid_size": 21.0, "ask": 2.35, "ask_size": 49.0, "iv": 0.2804, "open_interest": 27.0, "volume": 9.0, "delta": 0.3283, "gamma": 0.0353, "vega": 0.1327, "theta": -0.0473, "rho": 0.0364, "theo": 2.0779, "change": 0.57, "open": 1.74, "high": 2.17, "low": 1.74, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T15:49:04", "percent_change": 35.625, "prev_day_close": 2.17499995231628}, {"option": "VGT261218P00117500", "bid": 6.6, "bid_size": 61.0, "ask": 8.2, "ask_size": 137.0, "iv": 0.2877, "open_interest": 128.0, "volume": 1.0, "delta": -0.675, "gamma": 0.0356, "vega": 0.1317, "theta": -0.0471, "rho": -0.0769, "theo": 7.282, "change": -2.2, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T13:03:01", "percent_change": -22.1106, "prev_day_close": 7.5}, {"option": "VGT261218C00118130", "bid": 1.75, "bid_size": 11.0, "ask": 2.25, "ask_size": 62.0, "iv": 0.2866, "open_interest": 122.0, "volume": 8.0, "delta": 0.3059, "gamma": 0.0346, "vega": 0.1285, "theta": -0.0456, "rho": 0.0338, "theo": 1.873, "change": 0.35, "open": 1.57, "high": 1.9, "low": 1.57, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:47:19", "percent_change": 23.3333, "prev_day_close": 1.97500002384186}, {"option": "VGT261218P00118130", "bid": 7.2, "bid_size": 8.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.2722, "open_interest": 10.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0349, "vega": 0.1276, "theta": -0.0454, "rho": -0.0775, "theo": 7.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VGT261218C00118750", "bid": 1.35, "bid_size": 101.0, "ask": 2.2, "ask_size": 97.0, "iv": 0.2819, "open_interest": 246.0, "volume": 3.0, "delta": 0.2845, "gamma": 0.0336, "vega": 0.1246, "theta": -0.0437, "rho": 0.0315, "theo": 1.6865, "change": 0.175, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:31:48", "percent_change": 13.2075, "prev_day_close": 1.77499997615814}, {"option": "VGT261218P00118750", "bid": 7.4, "bid_size": 36.0, "ask": 9.1, "ask_size": 26.0, "iv": 0.2837, "open_interest": 6.0, "volume": 1.0, "delta": -0.7194, "gamma": 0.034, "vega": 0.1231, "theta": -0.0436, "rho": -0.079, "theo": 8.1409, "change": -1.95, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T10:46:30", "percent_change": -17.4107, "prev_day_close": 8.35000014305115}, {"option": "VGT261218C00119380", "bid": 1.1, "bid_size": 104.0, "ask": 1.9, "ask_size": 105.0, "iv": 0.2721, "open_interest": 31.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0326, "vega": 0.1201, "theta": -0.0418, "rho": 0.0294, "theo": 1.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T15:12:40", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VGT261218P00119380", "bid": 7.8, "bid_size": 69.0, "ask": 10.2, "ask_size": 50.0, "iv": 0.3064, "open_interest": 56.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0331, "vega": 0.1187, "theta": -0.0417, "rho": -0.08, "theo": 8.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-06T15:35:42", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "VGT261218C00120000", "bid": 1.25, "bid_size": 10.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.2732, "open_interest": 571.0, "volume": 473.0, "delta": 0.2435, "gamma": 0.0314, "vega": 0.1151, "theta": -0.0398, "rho": 0.0272, "theo": 1.3552, "change": 0.325, "open": 1.1, "high": 1.43, "low": 1.1, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:46:21", "percent_change": 30.2326, "prev_day_close": 1.39999997615814}, {"option": "VGT261218P00120000", "bid": 8.5, "bid_size": 15.0, "ask": 9.6, "ask_size": 52.0, "iv": 0.2705, "open_interest": 518.0, "volume": 16.0, "delta": -0.7612, "gamma": 0.0321, "vega": 0.1135, "theta": -0.0398, "rho": -0.079, "theo": 9.0616, "change": -2.65, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T11:06:32", "percent_change": -21.9008, "prev_day_close": 9.10000038146973}, {"option": "VGT261218C00120630", "bid": 0.85, "bid_size": 118.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.2599, "open_interest": 107.0, "volume": 103.0, "delta": 0.2241, "gamma": 0.0302, "vega": 0.1103, "theta": -0.0378, "rho": 0.025, "theo": 1.2099, "change": 0.22, "open": 1.15, "high": 1.22, "low": 1.1, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:54:00", "percent_change": 22.0, "prev_day_close": 1.22500002384186}, {"option": "VGT261218P00120630", "bid": 8.9, "bid_size": 8.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.2841, "open_interest": 53.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0309, "vega": 0.1079, "theta": -0.0379, "rho": -0.0803, "theo": 9.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.64, "last_trade_time": "2026-11-06T10:33:31", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "VGT261218C00121250", "bid": 0.75, "bid_size": 107.0, "ask": 1.5, "ask_size": 147.0, "iv": 0.2732, "open_interest": 158.0, "volume": 71.0, "delta": 0.2059, "gamma": 0.0289, "vega": 0.1051, "theta": -0.0358, "rho": 0.0232, "theo": 1.0797, "change": 0.225, "open": 0.9, "high": 1.15, "low": 0.9, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 24.3243, "prev_day_close": 1.22499999403954}, {"option": "VGT261218P00121250", "bid": 9.4, "bid_size": 22.0, "ask": 11.5, "ask_size": 48.0, "iv": 0.3073, "open_interest": 95.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0297, "vega": 0.103, "theta": -0.0359, "rho": -0.0789, "theo": 10.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T15:17:21", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "VGT261218C00121880", "bid": 0.35, "bid_size": 254.0, "ask": 1.1, "ask_size": 37.0, "iv": 0.2427, "open_interest": 123.0, "volume": 1.0, "delta": 0.1886, "gamma": 0.0275, "vega": 0.0997, "theta": -0.0337, "rho": 0.0212, "theo": 0.9607, "change": 0.06, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T12:57:29", "percent_change": 7.05883, "prev_day_close": 0.725000008940697}, {"option": "VGT261218P00121880", "bid": 9.7, "bid_size": 26.0, "ask": 11.6, "ask_size": 26.0, "iv": 0.2778, "open_interest": 11.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0284, "vega": 0.097, "theta": -0.034, "rho": -0.0778, "theo": 10.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T09:52:47", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VGT261218C00122500", "bid": 0.75, "bid_size": 16.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.2663, "open_interest": 238.0, "volume": 5.0, "delta": 0.1724, "gamma": 0.0261, "vega": 0.0946, "theta": -0.0317, "rho": 0.0194, "theo": 0.8548, "change": 0.075, "open": 0.85, "high": 0.85, "low": 0.83, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:49:04", "percent_change": 9.67742, "prev_day_close": 0.849999994039536}, {"option": "VGT261218P00122500", "bid": 10.3, "bid_size": 24.0, "ask": 12.8, "ask_size": 50.0, "iv": 0.316, "open_interest": 55.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0272, "vega": 0.0911, "theta": -0.032, "rho": -0.0769, "theo": 11.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-06T14:13:35", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "VGT261218C00123130", "bid": 0.45, "bid_size": 26.0, "ask": 0.9, "ask_size": 40.0, "iv": 0.2563, "open_interest": 61.0, "volume": 1.0, "delta": 0.1571, "gamma": 0.0246, "vega": 0.089, "theta": -0.0297, "rho": 0.0178, "theo": 0.758, "change": 0.3, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:05:46", "percent_change": 46.1538, "prev_day_close": 0.774999976158142}, {"option": "VGT261218P00123130", "bid": 10.8, "bid_size": 18.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.2989, "open_interest": 11.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0258, "vega": 0.0856, "theta": -0.0301, "rho": -0.0742, "theo": 11.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T10:32:31", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VGT261218C00123750", "bid": 0.2, "bid_size": 821.0, "ask": 1.05, "ask_size": 88.0, "iv": 0.2595, "open_interest": 113.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0232, "vega": 0.0837, "theta": -0.0278, "rho": 0.0162, "theo": 0.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T13:44:02", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "VGT261218P00123750", "bid": 11.2, "bid_size": 23.0, "ask": 13.5, "ask_size": 25.0, "iv": 0.2904, "open_interest": 9.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0246, "vega": 0.0795, "theta": -0.0283, "rho": -0.0729, "theo": 12.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-03T09:43:31", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VGT261218C00124380", "bid": 0.4, "bid_size": 9.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.2622, "open_interest": 28.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0217, "vega": 0.0787, "theta": -0.026, "rho": 0.0147, "theo": 0.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:48:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VGT261218P00124380", "bid": 11.9, "bid_size": 25.0, "ask": 14.4, "ask_size": 25.0, "iv": 0.3194, "open_interest": 1.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0232, "vega": 0.0737, "theta": -0.0265, "rho": -0.0702, "theo": 12.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-30T15:23:14", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VGT261218C00125000", "bid": 0.45, "bid_size": 18.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.2642, "open_interest": 1451.0, "volume": 306.0, "delta": 0.1178, "gamma": 0.0203, "vega": 0.0735, "theta": -0.0242, "rho": 0.0134, "theo": 0.5282, "change": 0.1, "open": 0.5, "high": 0.55, "low": 0.4, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:36:57", "percent_change": 22.2222, "prev_day_close": 0.550000011920929}, {"option": "VGT261218P00125000", "bid": 12.7, "bid_size": 19.0, "ask": 14.0, "ask_size": 38.0, "iv": 0.2781, "open_interest": 377.0, "volume": 1.0, "delta": -0.8927, "gamma": 0.022, "vega": 0.0681, "theta": -0.0248, "rho": -0.0667, "theo": 13.2569, "change": -2.75, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T10:49:40", "percent_change": -16.6163, "prev_day_close": 13.3499999046326}, {"option": "VGT261218C00125630", "bid": 0.35, "bid_size": 21.0, "ask": 0.55, "ask_size": 21.0, "iv": 0.2618, "open_interest": 364.0, "volume": 345.0, "delta": 0.1066, "gamma": 0.0189, "vega": 0.0685, "theta": -0.0224, "rho": 0.0121, "theo": 0.4672, "change": -0.05, "open": 0.44, "high": 0.5, "low": 0.44, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:23:05", "percent_change": -9.09091, "prev_day_close": 0.5}, {"option": "VGT261218P00125630", "bid": 13.1, "bid_size": 9.0, "ask": 15.5, "ask_size": 25.0, "iv": 0.3278, "open_interest": 35.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0207, "vega": 0.062, "theta": -0.0233, "rho": -0.0641, "theo": 13.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-11-03T10:16:28", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "VGT261218C00126250", "bid": 0.25, "bid_size": 20.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.258, "open_interest": 138.0, "volume": 3.0, "delta": 0.0964, "gamma": 0.0176, "vega": 0.064, "theta": -0.0208, "rho": 0.011, "theo": 0.4139, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.05, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:26:04", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "VGT261218P00126250", "bid": 13.6, "bid_size": 23.0, "ask": 15.8, "ask_size": 25.0, "iv": 0.31, "open_interest": 43.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0196, "vega": 0.0569, "theta": -0.0218, "rho": -0.0611, "theo": 14.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-13T15:30:55", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "VGT261218C00126880", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 165.0, "iv": 0.2661, "open_interest": 37.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0163, "vega": 0.0594, "theta": -0.0193, "rho": 0.01, "theo": 0.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:11:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261218P00126880", "bid": 14.4, "bid_size": 16.0, "ask": 16.4, "ask_size": 37.0, "iv": 0.3283, "open_interest": 5.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0185, "vega": 0.0514, "theta": -0.0204, "rho": -0.0548, "theo": 14.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T09:41:34", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "VGT261218C00127500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 45.0, "iv": 0.2739, "open_interest": 380.0, "volume": 19.0, "delta": 0.0786, "gamma": 0.0151, "vega": 0.055, "theta": -0.0178, "rho": 0.009, "theo": 0.3244, "change": 0.05, "open": 0.38, "high": 0.39, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:17:38", "percent_change": 16.6667, "prev_day_close": 0.350000008940697}, {"option": "VGT261218P00127500", "bid": 15.1, "bid_size": 16.0, "ask": 17.1, "ask_size": 37.0, "iv": 0.3476, "open_interest": 13.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0174, "vega": 0.0455, "theta": -0.0191, "rho": -0.052, "theo": 15.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.92, "last_trade_time": "2026-11-02T15:06:17", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "VGT261218C00128130", "bid": 0.05, "bid_size": 20.0, "ask": 0.6, "ask_size": 50.0, "iv": 0.2726, "open_interest": 358.0, "volume": 341.0, "delta": 0.0709, "gamma": 0.0139, "vega": 0.051, "theta": -0.0165, "rho": 0.0081, "theo": 0.287, "change": -0.18, "open": 0.35, "high": 0.35, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:24:16", "percent_change": -45.0, "prev_day_close": 0.25000000372529}, {"option": "VGT261218P00128130", "bid": 15.6, "bid_size": 7.0, "ask": 17.5, "ask_size": 38.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0164, "vega": 0.0409, "theta": -0.018, "rho": -0.0502, "theo": 16.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "VGT261218C00128750", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.2587, "open_interest": 31.0, "volume": 1.0, "delta": 0.064, "gamma": 0.0128, "vega": 0.0473, "theta": -0.0152, "rho": 0.0074, "theo": 0.2544, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:57:29", "percent_change": 12.5, "prev_day_close": 0.275000005960464}, {"option": "VGT261218P00128750", "bid": 16.1, "bid_size": 16.0, "ask": 18.1, "ask_size": 37.0, "iv": 0.3309, "open_interest": 2.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0154, "vega": 0.0364, "theta": -0.017, "rho": -0.0416, "theo": 16.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T09:53:18", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "VGT261218C00129380", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 186.0, "iv": 0.2826, "open_interest": 29.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0118, "vega": 0.0435, "theta": -0.014, "rho": 0.0066, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:27:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VGT261218P00129380", "bid": 16.8, "bid_size": 16.0, "ask": 18.7, "ask_size": 38.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0148, "vega": 0.0307, "theta": -0.0156, "rho": -0.0379, "theo": 17.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-04T12:02:48", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "VGT261218C00130000", "bid": 0.2, "bid_size": 3.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.2729, "open_interest": 2991.0, "volume": 49.0, "delta": 0.052, "gamma": 0.0108, "vega": 0.0402, "theta": -0.0129, "rho": 0.0059, "theo": 0.2002, "change": -0.025, "open": 0.21, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "VGT261218P00130000", "bid": 17.4, "bid_size": 9.0, "ask": 19.3, "ask_size": 20.0, "iv": 0.3477, "open_interest": 17.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0141, "vega": 0.0264, "theta": -0.0146, "rho": -0.0329, "theo": 17.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "VGT261218C00130630", "bid": 0.05, "bid_size": 29.0, "ask": 0.6, "ask_size": 174.0, "iv": 0.3024, "open_interest": 127.0, "volume": 2.0, "delta": 0.0468, "gamma": 0.0099, "vega": 0.0372, "theta": -0.0119, "rho": 0.0054, "theo": 0.1776, "change": 0.35, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:50:09", "percent_change": 87.5, "prev_day_close": 0.225000003352761}, {"option": "VGT261218P00130630", "bid": 17.5, "bid_size": 21.0, "ask": 20.4, "ask_size": 22.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0131, "vega": 0.0223, "theta": -0.0141, "rho": -0.0276, "theo": 18.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "VGT261218C00131250", "bid": 0.05, "bid_size": 22.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.2733, "open_interest": 103.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0091, "vega": 0.0342, "theta": -0.0109, "rho": 0.0049, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:01:34", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VGT261218P00131250", "bid": 18.1, "bid_size": 21.0, "ask": 20.8, "ask_size": 20.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0117, "vega": 0.0178, "theta": -0.0131, "rho": -0.0155, "theo": 19.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-14T11:51:34", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "VGT261218C00131880", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 345.0, "iv": 0.3271, "open_interest": 1695.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0084, "vega": 0.0315, "theta": -0.0101, "rho": 0.0044, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:09:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261218P00131880", "bid": 18.3, "bid_size": 21.0, "ask": 21.6, "ask_size": 21.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0098, "vega": 0.012, "theta": -0.0133, "rho": -0.0146, "theo": 19.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "VGT261218C00132500", "bid": 0.05, "bid_size": 28.0, "ask": 0.25, "ask_size": 38.0, "iv": 0.2786, "open_interest": 121.0, "volume": 3.0, "delta": 0.0344, "gamma": 0.0076, "vega": 0.029, "theta": -0.0093, "rho": 0.0039, "theo": 0.1253, "change": -0.05, "open": 0.05, "high": 0.23, "low": 0.05, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:31:00", "percent_change": -25.0, "prev_day_close": 0.150000000372529}, {"option": "VGT261218P00132500", "bid": 19.1, "bid_size": 21.0, "ask": 22.2, "ask_size": 21.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0081, "vega": 0.009, "theta": -0.0112, "rho": -0.0114, "theo": 20.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-08T13:01:23", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "VGT261218C00133130", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 305.0, "iv": 0.3416, "open_interest": 12.0, "volume": 0.0, "delta": 0.031, "gamma": 0.007, "vega": 0.0268, "theta": -0.0085, "rho": 0.0036, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T11:23:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261218P00133130", "bid": 19.6, "bid_size": 10.0, "ask": 22.8, "ask_size": 10.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0064, "vega": 0.007, "theta": -0.0084, "rho": -0.0091, "theo": 21.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "VGT261218C00133750", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 0.4298, "open_interest": 23.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0064, "vega": 0.0246, "theta": -0.0078, "rho": 0.0032, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:54:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VGT261218P00133750", "bid": 20.4, "bid_size": 10.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0049, "vega": 0.0048, "theta": -0.007, "rho": 0.0, "theo": 21.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-30T09:50:58", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "VGT261218C00134380", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 307.0, "iv": 0.3558, "open_interest": 40.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0059, "vega": 0.0226, "theta": -0.0072, "rho": 0.0029, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-21T13:19:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261218P00134380", "bid": 21.1, "bid_size": 21.0, "ask": 24.1, "ask_size": 21.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0031, "vega": 0.0016, "theta": -0.007, "rho": 0.0, "theo": 22.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "VGT261218C00135000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.2946, "open_interest": 330.0, "volume": 13.0, "delta": 0.0229, "gamma": 0.0054, "vega": 0.0209, "theta": -0.0067, "rho": 0.0026, "theo": 0.0799, "change": -0.015, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:29:42", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "VGT261218P00135000", "bid": 21.7, "bid_size": 15.0, "ask": 24.7, "ask_size": 15.0, "iv": 0.3834, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0018, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 22.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "VGT261218C00135630", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 656.0, "iv": 0.4536, "open_interest": 66.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0049, "vega": 0.0192, "theta": -0.0061, "rho": 0.0024, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:03:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VGT261218P00135630", "bid": 22.4, "bid_size": 15.0, "ask": 24.9, "ask_size": 21.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0008, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 23.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "VGT261218C00136250", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 365.0, "iv": 0.4614, "open_interest": 1163.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0045, "vega": 0.0177, "theta": -0.0056, "rho": 0.0022, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:57:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VGT261218P00136250", "bid": 22.9, "bid_size": 21.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 24.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "VGT261218C00136880", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 644.0, "iv": 0.4038, "open_interest": 5.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0041, "vega": 0.0163, "theta": -0.0052, "rho": 0.002, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-26T12:06:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VGT261218P00136880", "bid": 23.8, "bid_size": 21.0, "ask": 26.2, "ask_size": 21.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 24.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "VGT261218C00137500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 231.0, "iv": 0.3452, "open_interest": 93.0, "volume": 2.0, "delta": 0.0154, "gamma": 0.0038, "vega": 0.015, "theta": -0.0048, "rho": 0.0018, "theo": 0.052, "change": 0.0, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:13:56", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "VGT261218P00137500", "bid": 23.9, "bid_size": 21.0, "ask": 27.2, "ask_size": 15.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 25.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "VGT261218C00138130", "bid": 0.05, "bid_size": 4.0, "ask": 0.35, "ask_size": 196.0, "iv": 0.3514, "open_interest": 22.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0034, "vega": 0.0138, "theta": -0.0044, "rho": 0.0016, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:19:49", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "VGT261218P00138130", "bid": 25.0, "bid_size": 21.0, "ask": 27.7, "ask_size": 21.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 26.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "VGT261218C00138750", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 305.0, "iv": 0.488, "open_interest": 2.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0032, "vega": 0.0128, "theta": -0.0041, "rho": 0.0015, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T10:33:56", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218P00138750", "bid": 25.4, "bid_size": 21.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 26.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "VGT261218C00139380", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 182.0, "iv": 0.4955, "open_interest": 92.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0029, "vega": 0.0118, "theta": -0.0038, "rho": 0.0013, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:46:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218P00139380", "bid": 25.9, "bid_size": 21.0, "ask": 29.1, "ask_size": 21.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 27.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "VGT261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.4167, "open_interest": 263.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0026, "vega": 0.0109, "theta": -0.0035, "rho": 0.0012, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T15:54:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261218P00140000", "bid": 26.7, "bid_size": 10.0, "ask": 29.7, "ask_size": 11.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 27.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-05T09:42:21", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "VGT261218C00140630", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 315.0, "iv": 0.5101, "open_interest": 105.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0024, "vega": 0.01, "theta": -0.0032, "rho": 0.0011, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-14T11:11:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218P00140630", "bid": 27.4, "bid_size": 10.0, "ask": 30.3, "ask_size": 21.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 28.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "VGT261218C00141250", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 182.0, "iv": 0.5172, "open_interest": 9.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0022, "vega": 0.0093, "theta": -0.003, "rho": 0.001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T13:41:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218P00141250", "bid": 28.0, "bid_size": 10.0, "ask": 30.9, "ask_size": 21.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 29.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "VGT261218C00141880", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 182.0, "iv": 0.5244, "open_interest": 90.0, "volume": 0.0, "delta": 0.008, "gamma": 0.002, "vega": 0.0086, "theta": -0.0028, "rho": 0.0009, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-09T14:49:12", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218P00141880", "bid": 28.6, "bid_size": 21.0, "ask": 31.6, "ask_size": 21.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 29.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "VGT261218C00142500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 421.0, "iv": 0.5315, "open_interest": 321.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0019, "vega": 0.0079, "theta": -0.0026, "rho": 0.0008, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:42:25", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218P00142500", "bid": 29.2, "bid_size": 21.0, "ask": 32.2, "ask_size": 11.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 30.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "VGT261218C00143130", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 182.0, "iv": 0.5386, "open_interest": 3.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0017, "vega": 0.0073, "theta": -0.0024, "rho": 0.0008, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T09:40:46", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218P00143130", "bid": 29.8, "bid_size": 21.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 31.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "VGT261218C00143750", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 404.0, "iv": 0.4775, "open_interest": 158.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0016, "vega": 0.0068, "theta": -0.0022, "rho": 0.0007, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T14:33:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VGT261218P00143750", "bid": 30.5, "bid_size": 10.0, "ask": 33.4, "ask_size": 21.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 31.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "VGT261218C00144380", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 301.0, "iv": 0.5524, "open_interest": 13.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0015, "vega": 0.0063, "theta": -0.0021, "rho": 0.0006, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T14:32:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT261218P00144380", "bid": 31.0, "bid_size": 10.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 32.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "VGT261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.3733, "open_interest": 114.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0014, "vega": 0.0058, "theta": -0.0019, "rho": 0.0006, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VGT261218P00145000", "bid": 31.7, "bid_size": 21.0, "ask": 34.7, "ask_size": 10.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 32.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "VGT261218C00145630", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.5621, "open_interest": 18.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0012, "vega": 0.0054, "theta": -0.0018, "rho": 0.0006, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-12T11:03:39", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218P00145630", "bid": 32.4, "bid_size": 10.0, "ask": 35.3, "ask_size": 21.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 33.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "VGT261218C00146250", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 201.0, "iv": 0.5688, "open_interest": 1.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0012, "vega": 0.005, "theta": -0.0017, "rho": 0.0005, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-07-20T11:31:20", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218P00146250", "bid": 32.9, "bid_size": 10.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 34.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "VGT261218C00146880", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 201.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0011, "vega": 0.0047, "theta": -0.0015, "rho": 0.0005, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218P00146880", "bid": 33.5, "bid_size": 10.0, "ask": 36.6, "ask_size": 21.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 34.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "VGT261218C00147500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 200.0, "iv": 0.5821, "open_interest": 2.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.001, "vega": 0.0044, "theta": -0.0014, "rho": 0.0004, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-15T12:50:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218P00147500", "bid": 34.2, "bid_size": 21.0, "ask": 36.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 35.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "VGT261218C00148130", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 122.0, "iv": 0.5214, "open_interest": 4.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0009, "vega": 0.0041, "theta": -0.0013, "rho": 0.0004, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-06-01T09:35:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VGT261218P00148130", "bid": 34.7, "bid_size": 10.0, "ask": 37.8, "ask_size": 21.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 36.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "VGT261218C00148750", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0012, "rho": 0.0004, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218P00148750", "bid": 35.4, "bid_size": 10.0, "ask": 38.3, "ask_size": 10.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 36.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "VGT261218C00149380", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 199.0, "iv": 0.6018, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0012, "rho": 0.0003, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-04T15:33:34", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218P00149380", "bid": 36.1, "bid_size": 21.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 37.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "VGT261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3779, "open_interest": 53.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0007, "vega": 0.0033, "theta": -0.0011, "rho": 0.0003, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:02:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VGT261218P00150000", "bid": 36.7, "bid_size": 10.0, "ask": 39.7, "ask_size": 10.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 37.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "VGT261218C00150630", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 296.0, "iv": 0.5141, "open_interest": 1687.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0007, "vega": 0.0031, "theta": -0.001, "rho": 0.0003, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VGT261218P00150630", "bid": 37.2, "bid_size": 10.0, "ask": 40.3, "ask_size": 21.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 38.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "VGT261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 299.0, "iv": 0.6582, "open_interest": 1116.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0006, "rho": 0.0002, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218P00155000", "bid": 41.7, "bid_size": 21.0, "ask": 44.7, "ask_size": 10.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 42.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "VGT261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 301.0, "iv": 0.7057, "open_interest": 296.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0004, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:49:40", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218P00160000", "bid": 46.7, "bid_size": 10.0, "ask": 49.7, "ask_size": 11.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 47.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "VGT261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 200.0, "iv": 0.751, "open_interest": 23.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-22T11:19:45", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218P00165000", "bid": 51.0, "bid_size": 21.0, "ask": 54.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 52.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "VGT261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.6836, "open_interest": 22.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T09:59:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261218P00170000", "bid": 56.7, "bid_size": 10.0, "ask": 59.7, "ask_size": 11.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 57.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-05-29T12:15:12", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "VGT261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.7212, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-15T13:24:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT261218P00175000", "bid": 61.2, "bid_size": 21.0, "ask": 64.7, "ask_size": 10.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 62.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "VGT261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.8752, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT261218P00180000", "bid": 66.7, "bid_size": 21.0, "ask": 69.7, "ask_size": 21.0, "iv": 0.8099, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 67.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1999969482422}, {"option": "VGT270115C00043130", "bid": 67.8, "bid_size": 20.0, "ask": 70.5, "ask_size": 20.0, "iv": 1.0902, "open_interest": 6.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": 0.0373, "theo": 68.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.39, "last_trade_time": "2026-04-24T10:26:35", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "VGT270115P00043130", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 144.0, "iv": 1.2291, "open_interest": 8.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0034, "theta": -0.002, "rho": -0.0005, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-22T13:42:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VGT270115C00043750", "bid": 67.1, "bid_size": 10.0, "ask": 69.9, "ask_size": 21.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0387, "theo": 68.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "VGT270115P00043750", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 127.0, "iv": 1.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0021, "rho": -0.0005, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00044380", "bid": 66.5, "bid_size": 21.0, "ask": 69.4, "ask_size": 21.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0033, "theta": 0.0, "rho": 0.0401, "theo": 67.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "VGT270115P00044380", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 67.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0022, "rho": -0.0006, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 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": "VGT270115C00045000", "bid": 65.9, "bid_size": 10.0, "ask": 69.3, "ask_size": 55.0, "iv": 1.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0035, "theta": 0.0, "rho": 0.0409, "theo": 67.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6000022888184}, {"option": "VGT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 125.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.004, "theta": -0.0023, "rho": -0.0006, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00045630", "bid": 65.3, "bid_size": 21.0, "ask": 68.0, "ask_size": 21.0, "iv": 1.0226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0036, "theta": 0.0, "rho": 0.0423, "theo": 66.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "VGT270115P00045630", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 125.0, "iv": 1.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0024, "rho": -0.0006, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00046250", "bid": 64.7, "bid_size": 21.0, "ask": 67.5, "ask_size": 21.0, "iv": 1.0539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0038, "theta": 0.0, "rho": 0.0435, "theo": 65.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "VGT270115P00046250", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 67.0, "iv": 1.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0025, "rho": -0.0007, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 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": "VGT270115C00046880", "bid": 64.1, "bid_size": 21.0, "ask": 66.9, "ask_size": 21.0, "iv": 1.0548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.0448, "theo": 65.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "VGT270115P00046880", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 127.0, "iv": 1.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0026, "rho": -0.0007, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00047500", "bid": 63.4, "bid_size": 10.0, "ask": 66.3, "ask_size": 21.0, "iv": 1.0213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0043, "theta": 0.0, "rho": 0.0456, "theo": 64.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500022888184}, {"option": "VGT270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 127.0, "iv": 1.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0027, "rho": -0.0008, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00048130", "bid": 62.8, "bid_size": 10.0, "ask": 65.6, "ask_size": 21.0, "iv": 0.993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0048, "theta": 0.0, "rho": 0.0487, "theo": 63.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1999988555908}, {"option": "VGT270115P00048130", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 125.0, "iv": 1.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0028, "rho": -0.0008, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00048750", "bid": 62.2, "bid_size": 21.0, "ask": 64.9, "ask_size": 41.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.005, "theta": 0.0, "rho": 0.0498, "theo": 63.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "VGT270115P00048750", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 143.0, "iv": 1.2586, "open_interest": 8.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0054, "theta": -0.003, "rho": -0.0008, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VGT270115C00049380", "bid": 61.6, "bid_size": 21.0, "ask": 64.3, "ask_size": 21.0, "iv": 0.9618, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0052, "theta": 0.0, "rho": 0.0509, "theo": 62.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "VGT270115P00049380", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 127.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0031, "rho": -0.0009, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00050000", "bid": 61.0, "bid_size": 20.0, "ask": 63.8, "ask_size": 20.0, "iv": 0.9861, "open_interest": 5.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0054, "theta": 0.0, "rho": 0.0517, "theo": 62.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.4, "last_trade_time": "2026-09-10T15:41:40", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "VGT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 141.0, "iv": 1.1902, "open_interest": 8.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.006, "theta": -0.0032, "rho": -0.0009, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-04-29T10:12:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VGT270115C00050630", "bid": 60.4, "bid_size": 10.0, "ask": 63.1, "ask_size": 21.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0056, "theta": 0.0, "rho": 0.0526, "theo": 61.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "VGT270115P00050630", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 144.0, "iv": 1.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0034, "rho": -0.001, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VGT270115C00051250", "bid": 59.7, "bid_size": 10.0, "ask": 62.5, "ask_size": 21.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0059, "theta": 0.0, "rho": 0.0536, "theo": 60.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "VGT270115P00051250", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 122.0, "iv": 1.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0035, "rho": -0.001, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00051880", "bid": 59.1, "bid_size": 21.0, "ask": 61.8, "ask_size": 41.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0061, "theta": 0.0, "rho": 0.0545, "theo": 60.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "VGT270115P00051880", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 133.0, "iv": 1.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0036, "rho": -0.0011, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00052500", "bid": 58.5, "bid_size": 21.0, "ask": 61.2, "ask_size": 21.0, "iv": 0.8986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0067, "theta": 0.0, "rho": 0.0564, "theo": 59.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "VGT270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 204.0, "iv": 1.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0038, "rho": -0.0012, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00053130", "bid": 57.9, "bid_size": 21.0, "ask": 60.6, "ask_size": 21.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0072, "theta": 0.0, "rho": 0.059, "theo": 59.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "VGT270115P00053130", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 197.0, "iv": 1.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0039, "rho": -0.0012, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00053750", "bid": 57.3, "bid_size": 10.0, "ask": 60.0, "ask_size": 20.0, "iv": 0.8966, "open_interest": 16.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0005, "vega": 0.0075, "theta": 0.0, "rho": 0.0599, "theo": 58.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "VGT270115P00053750", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 134.0, "iv": 1.135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0041, "rho": -0.0013, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00054380", "bid": 56.6, "bid_size": 10.0, "ask": 59.9, "ask_size": 52.0, "iv": 0.9781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0005, "vega": 0.0078, "theta": 0.0, "rho": 0.0607, "theo": 57.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "VGT270115P00054380", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 206.0, "iv": 0.9575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0083, "theta": -0.0042, "rho": -0.0013, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 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": "VGT270115C00055000", "bid": 56.0, "bid_size": 21.0, "ask": 59.4, "ask_size": 54.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0082, "theta": 0.0, "rho": 0.0614, "theo": 57.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "VGT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 197.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0087, "theta": -0.0044, "rho": -0.0014, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00055630", "bid": 55.4, "bid_size": 21.0, "ask": 58.1, "ask_size": 21.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0006, "vega": 0.0085, "theta": 0.0, "rho": 0.0622, "theo": 56.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "VGT270115P00055630", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 195.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0006, "vega": 0.0091, "theta": -0.0046, "rho": -0.0015, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00056250", "bid": 54.8, "bid_size": 21.0, "ask": 57.5, "ask_size": 21.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0006, "vega": 0.0089, "theta": 0.0, "rho": 0.063, "theo": 55.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "VGT270115P00056250", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 196.0, "iv": 1.0744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0048, "rho": -0.0016, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115C00056880", "bid": 54.2, "bid_size": 21.0, "ask": 56.9, "ask_size": 21.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.0095, "theta": 0.0, "rho": 0.0649, "theo": 55.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "VGT270115P00056880", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 189.0, "iv": 1.0653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0006, "vega": 0.01, "theta": -0.0049, "rho": -0.0016, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270115C00057500", "bid": 53.6, "bid_size": 21.0, "ask": 56.3, "ask_size": 21.0, "iv": 0.8364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0007, "vega": 0.0101, "theta": 0.0, "rho": 0.0682, "theo": 54.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "VGT270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 138.0, "iv": 1.0508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0051, "rho": -0.0017, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270115C00058130", "bid": 53.0, "bid_size": 10.0, "ask": 55.7, "ask_size": 21.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0007, "vega": 0.0106, "theta": 0.0, "rho": 0.069, "theo": 54.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "VGT270115P00058130", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 195.0, "iv": 1.0362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0007, "vega": 0.0109, "theta": -0.0053, "rho": -0.0018, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270115C00058750", "bid": 52.3, "bid_size": 10.0, "ask": 55.1, "ask_size": 21.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0007, "vega": 0.011, "theta": 0.0, "rho": 0.0698, "theo": 53.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "VGT270115P00058750", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 195.0, "iv": 1.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0007, "vega": 0.0114, "theta": -0.0055, "rho": -0.0019, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270115C00059380", "bid": 51.7, "bid_size": 20.0, "ask": 54.4, "ask_size": 20.0, "iv": 0.7872, "open_interest": 8.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0008, "vega": 0.0115, "theta": 0.0, "rho": 0.0705, "theo": 52.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-04-28T12:42:14", "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "VGT270115P00059380", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 195.0, "iv": 1.0077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0008, "vega": 0.012, "theta": -0.0057, "rho": -0.002, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270115C00060000", "bid": 51.1, "bid_size": 20.0, "ask": 53.8, "ask_size": 20.0, "iv": 0.7829, "open_interest": 8.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0008, "vega": 0.012, "theta": 0.0, "rho": 0.0711, "theo": 52.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.06, "last_trade_time": "2026-11-05T13:25:29", "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "VGT270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 200.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0008, "vega": 0.0125, "theta": -0.0059, "rho": -0.0021, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270115C00060630", "bid": 50.5, "bid_size": 21.0, "ask": 53.2, "ask_size": 21.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0009, "vega": 0.0125, "theta": -0.0003, "rho": 0.0718, "theo": 51.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "VGT270115P00060630", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 202.0, "iv": 0.9797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0131, "theta": -0.0061, "rho": -0.0022, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270115C00061250", "bid": 49.9, "bid_size": 21.0, "ask": 52.6, "ask_size": 21.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0009, "vega": 0.0134, "theta": -0.0006, "rho": 0.0759, "theo": 51.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "VGT270115P00061250", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 182.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0009, "vega": 0.0137, "theta": -0.0064, "rho": -0.0023, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270115C00061880", "bid": 49.3, "bid_size": 21.0, "ask": 52.0, "ask_size": 21.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.001, "vega": 0.0141, "theta": -0.001, "rho": 0.078, "theo": 50.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "VGT270115P00061880", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 135.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0009, "vega": 0.0143, "theta": -0.0066, "rho": -0.0025, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270115C00062500", "bid": 48.7, "bid_size": 20.0, "ask": 51.4, "ask_size": 20.0, "iv": 0.7703, "open_interest": 16.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.001, "vega": 0.0147, "theta": -0.0013, "rho": 0.0786, "theo": 49.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "VGT270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 238.0, "iv": 0.9006, "open_interest": 16.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.001, "vega": 0.0149, "theta": -0.0068, "rho": -0.0026, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:58:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VGT270115C00063130", "bid": 48.0, "bid_size": 21.0, "ask": 50.8, "ask_size": 21.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0011, "vega": 0.0153, "theta": -0.0016, "rho": 0.0794, "theo": 49.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "VGT270115P00063130", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 201.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.001, "vega": 0.0156, "theta": -0.0071, "rho": -0.0027, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270115C00063750", "bid": 47.4, "bid_size": 10.0, "ask": 50.5, "ask_size": 20.0, "iv": 0.7923, "open_interest": 8.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0011, "vega": 0.0159, "theta": -0.0019, "rho": 0.08, "theo": 48.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.15, "last_trade_time": "2026-04-21T11:03:42", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "VGT270115P00063750", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 195.0, "iv": 0.9173, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0011, "vega": 0.0162, "theta": -0.0073, "rho": -0.0029, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VGT270115C00064380", "bid": 46.8, "bid_size": 10.0, "ask": 49.7, "ask_size": 21.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0012, "vega": 0.0166, "theta": -0.0023, "rho": 0.081, "theo": 47.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VGT270115P00064380", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 198.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0012, "vega": 0.017, "theta": -0.0076, "rho": -0.003, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VGT270115C00065000", "bid": 46.2, "bid_size": 10.0, "ask": 49.6, "ask_size": 55.0, "iv": 0.8187, "open_interest": 1.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0012, "vega": 0.0175, "theta": -0.0026, "rho": 0.0855, "theo": 47.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-06-09T13:07:15", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VGT270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 195.0, "iv": 0.891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0012, "vega": 0.0177, "theta": -0.0079, "rho": -0.0032, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VGT270115C00065630", "bid": 45.6, "bid_size": 21.0, "ask": 48.3, "ask_size": 21.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0013, "vega": 0.0184, "theta": -0.003, "rho": 0.0876, "theo": 46.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "VGT270115P00065630", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 220.0, "iv": 0.878, "open_interest": 8.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0013, "vega": 0.0185, "theta": -0.0081, "rho": -0.0033, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VGT270115C00066250", "bid": 45.0, "bid_size": 20.0, "ask": 47.7, "ask_size": 20.0, "iv": 0.7118, "open_interest": 8.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0014, "vega": 0.0192, "theta": -0.0033, "rho": 0.0883, "theo": 46.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "VGT270115P00066250", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 195.0, "iv": 0.8652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0014, "vega": 0.0193, "theta": -0.0084, "rho": -0.0035, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VGT270115C00066880", "bid": 44.4, "bid_size": 20.0, "ask": 47.1, "ask_size": 20.0, "iv": 0.7088, "open_interest": 16.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0014, "vega": 0.02, "theta": -0.0037, "rho": 0.089, "theo": 45.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.3, "last_trade_time": "2026-05-13T12:00:50", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "VGT270115P00066880", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 194.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0014, "vega": 0.0202, "theta": -0.0087, "rho": -0.0036, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VGT270115C00067500", "bid": 43.8, "bid_size": 20.0, "ask": 46.5, "ask_size": 20.0, "iv": 0.7027, "open_interest": 8.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0015, "vega": 0.0208, "theta": -0.0041, "rho": 0.0896, "theo": 44.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "VGT270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 195.0, "iv": 0.8445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0015, "vega": 0.021, "theta": -0.009, "rho": -0.0038, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270115C00068130", "bid": 43.1, "bid_size": 10.0, "ask": 46.0, "ask_size": 21.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0016, "vega": 0.0217, "theta": -0.0044, "rho": 0.0936, "theo": 44.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "VGT270115P00068130", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 193.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0016, "vega": 0.0219, "theta": -0.0093, "rho": -0.004, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VGT270115C00068750", "bid": 42.5, "bid_size": 21.0, "ask": 45.4, "ask_size": 21.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0017, "vega": 0.0228, "theta": -0.0048, "rho": 0.097, "theo": 43.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "VGT270115P00068750", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 196.0, "iv": 0.8195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0016, "vega": 0.0228, "theta": -0.0096, "rho": -0.0042, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270115C00069380", "bid": 41.9, "bid_size": 20.0, "ask": 45.2, "ask_size": 40.0, "iv": 0.736, "open_interest": 16.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0018, "vega": 0.0238, "theta": -0.0052, "rho": 0.0977, "theo": 43.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.38, "last_trade_time": "2026-10-26T14:32:50", "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "VGT270115P00069380", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 197.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0017, "vega": 0.0238, "theta": -0.01, "rho": -0.0044, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270115C00070000", "bid": 41.3, "bid_size": 20.0, "ask": 44.7, "ask_size": 55.0, "iv": 0.7387, "open_interest": 50.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0018, "vega": 0.0248, "theta": -0.0056, "rho": 0.0984, "theo": 42.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.32, "last_trade_time": "2026-11-05T10:40:49", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "VGT270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 202.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0018, "vega": 0.0248, "theta": -0.0103, "rho": -0.0046, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270115C00070630", "bid": 40.7, "bid_size": 38.0, "ask": 43.0, "ask_size": 32.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.002, "vega": 0.0258, "theta": -0.0061, "rho": 0.1004, "theo": 41.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "VGT270115P00070630", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 201.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0019, "vega": 0.0258, "theta": -0.0107, "rho": -0.0049, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270115C00071250", "bid": 40.1, "bid_size": 38.0, "ask": 42.2, "ask_size": 6.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.002, "vega": 0.0268, "theta": -0.0065, "rho": 0.1044, "theo": 41.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "VGT270115P00071250", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 141.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.002, "vega": 0.0269, "theta": -0.011, "rho": -0.0051, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270115C00071880", "bid": 39.5, "bid_size": 38.0, "ask": 41.8, "ask_size": 33.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0022, "vega": 0.0281, "theta": -0.0069, "rho": 0.1066, "theo": 40.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "VGT270115P00071880", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 186.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0021, "vega": 0.0281, "theta": -0.0114, "rho": -0.0054, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270115C00072500", "bid": 38.9, "bid_size": 38.0, "ask": 41.2, "ask_size": 24.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0023, "vega": 0.0292, "theta": -0.0074, "rho": 0.1072, "theo": 39.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "VGT270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 204.0, "iv": 0.7551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0022, "vega": 0.0293, "theta": -0.0118, "rho": -0.0056, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VGT270115C00073130", "bid": 38.3, "bid_size": 38.0, "ask": 40.6, "ask_size": 32.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0024, "vega": 0.0304, "theta": -0.0078, "rho": 0.1093, "theo": 39.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "VGT270115P00073130", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 193.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0023, "vega": 0.0304, "theta": -0.0121, "rho": -0.0059, "theo": 0.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VGT270115C00073750", "bid": 37.7, "bid_size": 37.0, "ask": 40.2, "ask_size": 37.0, "iv": 0.5996, "open_interest": 24.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0025, "vega": 0.0317, "theta": -0.0083, "rho": 0.1128, "theo": 38.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-05-26T13:43:26", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "VGT270115P00073750", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 135.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0025, "vega": 0.0317, "theta": -0.0125, "rho": -0.0062, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VGT270115C00074380", "bid": 37.1, "bid_size": 38.0, "ask": 39.4, "ask_size": 32.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0026, "vega": 0.033, "theta": -0.0087, "rho": 0.1152, "theo": 38.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "VGT270115P00074380", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 136.0, "iv": 0.7155, "open_interest": 1.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0026, "vega": 0.033, "theta": -0.0129, "rho": -0.0065, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-20T14:22:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270115C00075000", "bid": 36.5, "bid_size": 37.0, "ask": 39.1, "ask_size": 37.0, "iv": 0.6008, "open_interest": 9.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0027, "vega": 0.0344, "theta": -0.0092, "rho": 0.1158, "theo": 37.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.21, "last_trade_time": "2026-07-28T09:30:15", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "VGT270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 238.0, "iv": 0.5904, "open_interest": 15.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0027, "vega": 0.0343, "theta": -0.0134, "rho": -0.0068, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T10:48:57", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VGT270115C00075630", "bid": 35.8, "bid_size": 38.0, "ask": 38.1, "ask_size": 24.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0029, "vega": 0.0357, "theta": -0.0097, "rho": 0.1189, "theo": 36.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "VGT270115P00075630", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 199.0, "iv": 0.7002, "open_interest": 2.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0028, "vega": 0.0356, "theta": -0.0138, "rho": -0.0072, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T12:41:21", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VGT270115C00076250", "bid": 35.3, "bid_size": 37.0, "ask": 37.9, "ask_size": 37.0, "iv": 0.5892, "open_interest": 40.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.003, "vega": 0.0371, "theta": -0.0102, "rho": 0.122, "theo": 36.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.22, "last_trade_time": "2026-09-14T14:58:39", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "VGT270115P00076250", "bid": 0.25, "bid_size": 11.0, "ask": 0.55, "ask_size": 37.0, "iv": 0.5396, "open_interest": 20.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.003, "vega": 0.0371, "theta": -0.0142, "rho": -0.0075, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T10:48:57", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VGT270115C00076880", "bid": 34.6, "bid_size": 37.0, "ask": 37.3, "ask_size": 37.0, "iv": 0.5737, "open_interest": 1.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0032, "vega": 0.0386, "theta": -0.0107, "rho": 0.1232, "theo": 35.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-09-21T13:32:35", "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "VGT270115P00076880", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 196.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0031, "vega": 0.0386, "theta": -0.0147, "rho": -0.0079, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VGT270115C00077500", "bid": 34.0, "bid_size": 37.0, "ask": 36.6, "ask_size": 37.0, "iv": 0.5563, "open_interest": 8.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0033, "vega": 0.0401, "theta": -0.0112, "rho": 0.1253, "theo": 35.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-04-28T13:15:48", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "VGT270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 201.0, "iv": 0.6659, "open_interest": 3.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0033, "vega": 0.0402, "theta": -0.0151, "rho": -0.0082, "theo": 0.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T13:54:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VGT270115C00078130", "bid": 33.4, "bid_size": 38.0, "ask": 36.2, "ask_size": 38.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0035, "vega": 0.0417, "theta": -0.0117, "rho": 0.128, "theo": 34.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "VGT270115P00078130", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.6545, "open_interest": 3.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0035, "vega": 0.0418, "theta": -0.0156, "rho": -0.0086, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T13:58:28", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VGT270115C00078750", "bid": 32.9, "bid_size": 38.0, "ask": 35.6, "ask_size": 38.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0036, "vega": 0.0434, "theta": -0.0123, "rho": 0.1296, "theo": 33.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "VGT270115P00078750", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 201.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0036, "vega": 0.0434, "theta": -0.0161, "rho": -0.009, "theo": 0.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VGT270115C00079380", "bid": 32.2, "bid_size": 37.0, "ask": 34.6, "ask_size": 37.0, "iv": 0.5194, "open_interest": 64.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0038, "vega": 0.0451, "theta": -0.0128, "rho": 0.1314, "theo": 33.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-05T13:09:56", "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "VGT270115P00079380", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 195.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0038, "vega": 0.0451, "theta": -0.0166, "rho": -0.0095, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VGT270115C00080000", "bid": 31.7, "bid_size": 37.0, "ask": 34.3, "ask_size": 37.0, "iv": 0.5513, "open_interest": 30.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.004, "vega": 0.0468, "theta": -0.0134, "rho": 0.1336, "theo": 32.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.7, "last_trade_time": "2026-11-05T11:18:19", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "VGT270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 209.0, "iv": 0.628, "open_interest": 9.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.004, "vega": 0.0468, "theta": -0.017, "rho": -0.0099, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-05-20T15:48:48", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VGT270115C00080630", "bid": 31.1, "bid_size": 37.0, "ask": 33.4, "ask_size": 23.0, "iv": 0.5182, "open_interest": 40.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0042, "vega": 0.0486, "theta": -0.014, "rho": 0.135, "theo": 32.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.62, "last_trade_time": "2026-11-05T11:42:59", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "VGT270115P00080630", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 196.0, "iv": 0.5525, "open_interest": 2.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0042, "vega": 0.0486, "theta": -0.0176, "rho": -0.0104, "theo": 0.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-10T14:49:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VGT270115C00081250", "bid": 30.5, "bid_size": 37.0, "ask": 33.1, "ask_size": 37.0, "iv": 0.5379, "open_interest": 12.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0044, "vega": 0.0504, "theta": -0.0145, "rho": 0.1367, "theo": 31.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.33, "last_trade_time": "2026-11-05T14:44:17", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "VGT270115P00081250", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 195.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0044, "vega": 0.0505, "theta": -0.0181, "rho": -0.0109, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VGT270115C00081880", "bid": 29.9, "bid_size": 38.0, "ask": 32.6, "ask_size": 38.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0046, "vega": 0.0524, "theta": -0.0151, "rho": 0.1384, "theo": 30.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "VGT270115P00081880", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 220.0, "iv": 0.4924, "open_interest": 9.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0046, "vega": 0.0524, "theta": -0.0186, "rho": -0.0115, "theo": 0.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T10:50:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VGT270115C00082500", "bid": 29.3, "bid_size": 37.0, "ask": 31.6, "ask_size": 37.0, "iv": 0.4989, "open_interest": 52.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0048, "vega": 0.0543, "theta": -0.0157, "rho": 0.1396, "theo": 30.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T14:18:12", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "VGT270115P00082500", "bid": 0.05, "bid_size": 953.0, "ask": 2.5, "ask_size": 113.0, "iv": 0.5904, "open_interest": 8.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0048, "vega": 0.0545, "theta": -0.0192, "rho": -0.012, "theo": 0.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "VGT270115C00083130", "bid": 28.7, "bid_size": 38.0, "ask": 31.4, "ask_size": 38.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.005, "vega": 0.0564, "theta": -0.0163, "rho": 0.1409, "theo": 29.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "VGT270115P00083130", "bid": 0.1, "bid_size": 386.0, "ask": 2.6, "ask_size": 139.0, "iv": 0.5889, "open_interest": 3.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.005, "vega": 0.0566, "theta": -0.0197, "rho": -0.0125, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T14:54:12", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "VGT270115C00083750", "bid": 28.1, "bid_size": 37.0, "ask": 30.4, "ask_size": 30.0, "iv": 0.4862, "open_interest": 8.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0053, "vega": 0.0585, "theta": -0.017, "rho": 0.1422, "theo": 29.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-05-13T09:30:14", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "VGT270115P00083750", "bid": 0.1, "bid_size": 692.0, "ask": 2.55, "ask_size": 211.0, "iv": 0.5748, "open_interest": 20.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0053, "vega": 0.0587, "theta": -0.0203, "rho": -0.0131, "theo": 0.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T14:54:12", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "VGT270115C00084380", "bid": 27.5, "bid_size": 38.0, "ask": 29.7, "ask_size": 30.0, "iv": 0.4721, "open_interest": 14.0, "volume": 14.0, "delta": 0.9329, "gamma": 0.0055, "vega": 0.0607, "theta": -0.0176, "rho": 0.143, "theo": 28.5951, "change": 2.42, "open": 28.22, "high": 28.22, "low": 28.22, "tick": "no_change", "last_trade_price": 28.22, "last_trade_time": "2026-11-09T10:59:14", "percent_change": 9.37984, "prev_day_close": 28.5500001907349}, {"option": "VGT270115P00084380", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 279.0, "iv": 0.5606, "open_interest": 2.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0055, "vega": 0.0609, "theta": -0.0209, "rho": -0.0138, "theo": 0.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-29T13:43:22", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VGT270115C00085000", "bid": 27.0, "bid_size": 79.0, "ask": 28.9, "ask_size": 20.0, "iv": 0.4566, "open_interest": 201.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0058, "vega": 0.063, "theta": -0.0182, "rho": 0.144, "theo": 28.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.92, "last_trade_time": "2026-11-04T10:32:56", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "VGT270115P00085000", "bid": 0.15, "bid_size": 694.0, "ask": 2.65, "ask_size": 268.0, "iv": 0.5619, "open_interest": 53.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0058, "vega": 0.0631, "theta": -0.0214, "rho": -0.0144, "theo": 0.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T11:09:03", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "VGT270115C00085630", "bid": 26.3, "bid_size": 37.0, "ask": 28.8, "ask_size": 37.0, "iv": 0.4819, "open_interest": 8.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.006, "vega": 0.0653, "theta": -0.0189, "rho": 0.1448, "theo": 27.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T14:14:01", "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "VGT270115P00085630", "bid": 0.05, "bid_size": 949.0, "ask": 2.7, "ask_size": 105.0, "iv": 0.5479, "open_interest": 2.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0061, "vega": 0.0654, "theta": -0.022, "rho": -0.0151, "theo": 0.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T12:45:36", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "VGT270115C00086250", "bid": 25.7, "bid_size": 37.0, "ask": 28.3, "ask_size": 37.0, "iv": 0.4811, "open_interest": 8.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0063, "vega": 0.0676, "theta": -0.0196, "rho": 0.1456, "theo": 26.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "VGT270115P00086250", "bid": 0.1, "bid_size": 957.0, "ask": 1.45, "ask_size": 95.0, "iv": 0.4585, "open_interest": 2.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0064, "vega": 0.0678, "theta": -0.0226, "rho": -0.0158, "theo": 0.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-05T15:57:36", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "VGT270115C00086880", "bid": 25.1, "bid_size": 38.0, "ask": 27.7, "ask_size": 38.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0066, "vega": 0.0701, "theta": -0.0202, "rho": 0.1462, "theo": 26.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "VGT270115P00086880", "bid": 0.05, "bid_size": 970.0, "ask": 2.5, "ask_size": 136.0, "iv": 0.5144, "open_interest": 19.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0067, "vega": 0.0703, "theta": -0.0233, "rho": -0.0166, "theo": 0.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-23T11:10:42", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "VGT270115C00087500", "bid": 24.6, "bid_size": 37.0, "ask": 27.2, "ask_size": 37.0, "iv": 0.4792, "open_interest": 1.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0069, "vega": 0.0726, "theta": -0.0209, "rho": 0.1468, "theo": 25.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.23, "last_trade_time": "2026-09-24T11:40:44", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "VGT270115P00087500", "bid": 0.15, "bid_size": 378.0, "ask": 2.8, "ask_size": 171.0, "iv": 0.5267, "open_interest": 9.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.007, "vega": 0.073, "theta": -0.0239, "rho": -0.0174, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-23T11:10:42", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "VGT270115C00088130", "bid": 24.0, "bid_size": 37.0, "ask": 26.2, "ask_size": 25.0, "iv": 0.4461, "open_interest": 20.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0072, "vega": 0.0752, "theta": -0.0216, "rho": 0.1472, "theo": 25.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-09-14T10:25:44", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "VGT270115P00088130", "bid": 0.45, "bid_size": 23.0, "ask": 1.6, "ask_size": 150.0, "iv": 0.4629, "open_interest": 8.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0073, "vega": 0.0756, "theta": -0.0245, "rho": -0.0182, "theo": 0.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:57:36", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "VGT270115C00088750", "bid": 23.4, "bid_size": 37.0, "ask": 25.5, "ask_size": 18.0, "iv": 0.4316, "open_interest": 16.0, "volume": 8.0, "delta": 0.9079, "gamma": 0.0076, "vega": 0.0779, "theta": -0.0223, "rho": 0.1476, "theo": 24.5206, "change": 2.35, "open": 24.4, "high": 24.4, "low": 24.4, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-09T15:04:20", "percent_change": 10.6576, "prev_day_close": 24.3999996185303}, {"option": "VGT270115P00088750", "bid": 0.5, "bid_size": 26.0, "ask": 1.65, "ask_size": 156.0, "iv": 0.459, "open_interest": 10.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0076, "vega": 0.0782, "theta": -0.0252, "rho": -0.019, "theo": 0.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T11:04:19", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "VGT270115C00089380", "bid": 22.8, "bid_size": 37.0, "ask": 25.3, "ask_size": 37.0, "iv": 0.4501, "open_interest": 4.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0079, "vega": 0.0806, "theta": -0.023, "rho": 0.1479, "theo": 23.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-05-12T13:58:44", "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "VGT270115P00089380", "bid": 0.05, "bid_size": 1252.0, "ask": 2.95, "ask_size": 477.0, "iv": 0.4966, "open_interest": 329.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.008, "vega": 0.0809, "theta": -0.0258, "rho": -0.0199, "theo": 0.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-22T13:30:58", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "VGT270115C00090000", "bid": 22.6, "bid_size": 37.0, "ask": 24.5, "ask_size": 26.0, "iv": 0.4534, "open_interest": 33.0, "volume": 8.0, "delta": 0.8992, "gamma": 0.0083, "vega": 0.0834, "theta": -0.0238, "rho": 0.1481, "theo": 23.3726, "change": 2.34, "open": 23.29, "high": 23.29, "low": 23.29, "tick": "up", "last_trade_price": 23.29, "last_trade_time": "2026-11-09T15:20:36", "percent_change": 11.1695, "prev_day_close": 23.4499998092651}, {"option": "VGT270115P00090000", "bid": 0.7, "bid_size": 21.0, "ask": 1.4, "ask_size": 140.0, "iv": 0.4357, "open_interest": 32.0, "volume": 1.0, "delta": -0.0982, "gamma": 0.0083, "vega": 0.0837, "theta": -0.0265, "rho": -0.0209, "theo": 1.0233, "change": -0.37, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T14:36:12", "percent_change": -25.5172, "prev_day_close": 1.04999998211861}, {"option": "VGT270115C00090630", "bid": 21.7, "bid_size": 38.0, "ask": 24.0, "ask_size": 38.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0086, "vega": 0.0863, "theta": -0.0245, "rho": 0.1483, "theo": 22.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "VGT270115P00090630", "bid": 0.65, "bid_size": 19.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.4165, "open_interest": 9.0, "volume": 1.0, "delta": -0.1029, "gamma": 0.0087, "vega": 0.0866, "theta": -0.0272, "rho": -0.0219, "theo": 1.0729, "change": -0.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:36:12", "percent_change": -15.7895, "prev_day_close": 0.974999964237213}, {"option": "VGT270115C00091250", "bid": 21.1, "bid_size": 37.0, "ask": 23.6, "ask_size": 37.0, "iv": 0.4371, "open_interest": 8.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.009, "vega": 0.0892, "theta": -0.0252, "rho": 0.1484, "theo": 22.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-05-05T14:55:20", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "VGT270115P00091250", "bid": 0.8, "bid_size": 18.0, "ask": 2.75, "ask_size": 516.0, "iv": 0.4914, "open_interest": 18.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0091, "vega": 0.0896, "theta": -0.0278, "rho": -0.0229, "theo": 1.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-05T14:06:23", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "VGT270115C00091880", "bid": 20.5, "bid_size": 38.0, "ask": 23.2, "ask_size": 38.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0094, "vega": 0.0922, "theta": -0.026, "rho": 0.1484, "theo": 21.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "VGT270115P00091880", "bid": 0.7, "bid_size": 16.0, "ask": 3.2, "ask_size": 205.0, "iv": 0.4965, "open_interest": 8.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0095, "vega": 0.0928, "theta": -0.0285, "rho": -0.0239, "theo": 1.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-05T14:06:23", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "VGT270115C00092500", "bid": 20.0, "bid_size": 37.0, "ask": 22.5, "ask_size": 37.0, "iv": 0.4309, "open_interest": 22.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0098, "vega": 0.0953, "theta": -0.0267, "rho": 0.1484, "theo": 21.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.54, "last_trade_time": "2026-09-24T12:53:10", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VGT270115P00092500", "bid": 0.55, "bid_size": 98.0, "ask": 3.2, "ask_size": 269.0, "iv": 0.4784, "open_interest": 31.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0099, "vega": 0.0958, "theta": -0.0292, "rho": -0.025, "theo": 1.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T11:50:15", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "VGT270115C00093130", "bid": 19.4, "bid_size": 37.0, "ask": 22.0, "ask_size": 37.0, "iv": 0.4277, "open_interest": 8.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0103, "vega": 0.0985, "theta": -0.0275, "rho": 0.1483, "theo": 20.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.92, "last_trade_time": "2026-04-21T10:09:49", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "VGT270115P00093130", "bid": 0.35, "bid_size": 516.0, "ask": 3.3, "ask_size": 228.0, "iv": 0.4626, "open_interest": 14.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0104, "vega": 0.0989, "theta": -0.0299, "rho": -0.0262, "theo": 1.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T11:26:49", "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "VGT270115C00093750", "bid": 18.9, "bid_size": 37.0, "ask": 21.3, "ask_size": 37.0, "iv": 0.4186, "open_interest": 32.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0107, "vega": 0.1017, "theta": -0.0282, "rho": 0.1481, "theo": 19.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.44, "last_trade_time": "2026-10-15T10:24:33", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "VGT270115P00093750", "bid": 0.75, "bid_size": 116.0, "ask": 2.2, "ask_size": 159.0, "iv": 0.4191, "open_interest": 12.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0108, "vega": 0.1021, "theta": -0.0306, "rho": -0.0274, "theo": 1.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-19T13:42:11", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VGT270115C00094380", "bid": 18.5, "bid_size": 53.0, "ask": 20.4, "ask_size": 19.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0112, "vega": 0.105, "theta": -0.029, "rho": 0.1478, "theo": 19.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "VGT270115P00094380", "bid": 0.5, "bid_size": 344.0, "ask": 3.3, "ask_size": 668.0, "iv": 0.447, "open_interest": 281.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0113, "vega": 0.1053, "theta": -0.0313, "rho": -0.0286, "theo": 1.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T12:15:05", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VGT270115C00095000", "bid": 17.7, "bid_size": 95.0, "ask": 19.9, "ask_size": 34.0, "iv": 0.3917, "open_interest": 26.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0116, "vega": 0.1083, "theta": -0.0297, "rho": 0.1475, "theo": 18.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-05T14:30:41", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "VGT270115P00095000", "bid": 1.05, "bid_size": 20.0, "ask": 1.85, "ask_size": 57.0, "iv": 0.3955, "open_interest": 21.0, "volume": 3.0, "delta": -0.1426, "gamma": 0.0117, "vega": 0.1087, "theta": -0.032, "rho": -0.03, "theo": 1.4936, "change": -0.32, "open": 1.58, "high": 1.58, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T13:43:23", "percent_change": -17.2973, "prev_day_close": 1.44999998807907}, {"option": "VGT270115C00095630", "bid": 17.2, "bid_size": 95.0, "ask": 19.4, "ask_size": 41.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0121, "vega": 0.1116, "theta": -0.0305, "rho": 0.1472, "theo": 18.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "VGT270115P00095630", "bid": 1.15, "bid_size": 22.0, "ask": 2.15, "ask_size": 104.0, "iv": 0.403, "open_interest": 1.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0122, "vega": 0.1123, "theta": -0.0327, "rho": -0.0314, "theo": 1.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-29T12:32:38", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "VGT270115C00096250", "bid": 16.6, "bid_size": 58.0, "ask": 18.8, "ask_size": 24.0, "iv": 0.3834, "open_interest": 24.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0126, "vega": 0.1151, "theta": -0.0312, "rho": 0.1467, "theo": 17.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "VGT270115P00096250", "bid": 0.95, "bid_size": 61.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.3744, "open_interest": 8.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0127, "vega": 0.1157, "theta": -0.0334, "rho": -0.0328, "theo": 1.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T11:24:45", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "VGT270115C00096880", "bid": 16.1, "bid_size": 58.0, "ask": 18.4, "ask_size": 24.0, "iv": 0.3878, "open_interest": 12.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0132, "vega": 0.1186, "theta": -0.032, "rho": 0.1462, "theo": 17.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-04-27T15:41:21", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "VGT270115P00096880", "bid": 1.15, "bid_size": 61.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.3726, "open_interest": 7.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0133, "vega": 0.1191, "theta": -0.0341, "rho": -0.0342, "theo": 1.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-29T12:34:12", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "VGT270115C00097500", "bid": 16.5, "bid_size": 17.0, "ask": 17.8, "ask_size": 24.0, "iv": 0.4184, "open_interest": 116.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0137, "vega": 0.1221, "theta": -0.0327, "rho": 0.1455, "theo": 16.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.19, "last_trade_time": "2026-11-04T10:53:21", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "VGT270115P00097500", "bid": 0.45, "bid_size": 395.0, "ask": 2.3, "ask_size": 61.0, "iv": 0.3467, "open_interest": 69.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0138, "vega": 0.1226, "theta": -0.0348, "rho": -0.0357, "theo": 1.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:47:06", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "VGT270115C00098130", "bid": 15.0, "bid_size": 58.0, "ask": 17.2, "ask_size": 24.0, "iv": 0.3733, "open_interest": 30.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0142, "vega": 0.1257, "theta": -0.0335, "rho": 0.1448, "theo": 16.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-10-08T13:15:01", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "VGT270115P00098130", "bid": 1.35, "bid_size": 61.0, "ask": 2.85, "ask_size": 133.0, "iv": 0.3958, "open_interest": 2.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0144, "vega": 0.1261, "theta": -0.0354, "rho": -0.0374, "theo": 1.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T09:40:29", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "VGT270115C00098750", "bid": 14.5, "bid_size": 58.0, "ask": 16.8, "ask_size": 24.0, "iv": 0.3753, "open_interest": 16.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0148, "vega": 0.1292, "theta": -0.0342, "rho": 0.1441, "theo": 15.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-06-09T15:38:35", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VGT270115P00098750", "bid": 1.4, "bid_size": 61.0, "ask": 4.0, "ask_size": 223.0, "iv": 0.429, "open_interest": 1.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0149, "vega": 0.1298, "theta": -0.0361, "rho": -0.0391, "theo": 1.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-23T11:24:45", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "VGT270115C00099380", "bid": 14.0, "bid_size": 92.0, "ask": 16.1, "ask_size": 42.0, "iv": 0.3659, "open_interest": 16.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0154, "vega": 0.1328, "theta": -0.0349, "rho": 0.1432, "theo": 15.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-05T11:15:34", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "VGT270115P00099380", "bid": 1.6, "bid_size": 40.0, "ask": 3.4, "ask_size": 224.0, "iv": 0.4025, "open_interest": 3.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0155, "vega": 0.1337, "theta": -0.0368, "rho": -0.0409, "theo": 2.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T10:34:32", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "VGT270115C00100000", "bid": 13.4, "bid_size": 101.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.3482, "open_interest": 140.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.016, "vega": 0.1364, "theta": -0.0356, "rho": 0.1423, "theo": 14.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T11:15:36", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "VGT270115P00100000", "bid": 1.55, "bid_size": 76.0, "ask": 2.6, "ask_size": 69.0, "iv": 0.3598, "open_interest": 138.0, "volume": 1.0, "delta": -0.2058, "gamma": 0.0161, "vega": 0.1371, "theta": -0.0374, "rho": -0.0425, "theo": 2.192, "change": -0.78, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T12:08:30", "percent_change": -25.5738, "prev_day_close": 2.17499995231628}, {"option": "VGT270115C00100630", "bid": 12.9, "bid_size": 94.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.3535, "open_interest": 61.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0166, "vega": 0.1401, "theta": -0.0363, "rho": 0.1412, "theo": 14.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T15:57:23", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "VGT270115P00100630", "bid": 1.75, "bid_size": 72.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.3555, "open_interest": 22.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0167, "vega": 0.1407, "theta": -0.038, "rho": -0.0443, "theo": 2.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-11-05T10:42:36", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "VGT270115C00101250", "bid": 12.4, "bid_size": 58.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.3503, "open_interest": 23.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0172, "vega": 0.1437, "theta": -0.037, "rho": 0.1401, "theo": 13.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-02T15:31:29", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "VGT270115P00101250", "bid": 1.7, "bid_size": 61.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.3458, "open_interest": 1.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0173, "vega": 0.1442, "theta": -0.0386, "rho": -0.0463, "theo": 2.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-22T13:08:08", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VGT270115C00101880", "bid": 11.9, "bid_size": 91.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.3437, "open_interest": 11.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0178, "vega": 0.1473, "theta": -0.0376, "rho": 0.1388, "theo": 13.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-11-06T09:46:13", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "VGT270115P00101880", "bid": 1.95, "bid_size": 61.0, "ask": 4.5, "ask_size": 222.0, "iv": 0.403, "open_interest": 3.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.018, "vega": 0.1478, "theta": -0.0392, "rho": -0.0484, "theo": 2.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-05T14:55:51", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "VGT270115C00102500", "bid": 11.4, "bid_size": 58.0, "ask": 13.7, "ask_size": 38.0, "iv": 0.3499, "open_interest": 28.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0184, "vega": 0.1508, "theta": -0.0382, "rho": 0.1376, "theo": 12.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-08-13T11:30:31", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "VGT270115P00102500", "bid": 1.9, "bid_size": 61.0, "ask": 3.6, "ask_size": 99.0, "iv": 0.3595, "open_interest": 23.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0186, "vega": 0.1514, "theta": -0.0398, "rho": -0.0504, "theo": 2.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T15:53:29", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "VGT270115C00103130", "bid": 10.9, "bid_size": 58.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.3393, "open_interest": 10.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.019, "vega": 0.1544, "theta": -0.0388, "rho": 0.1361, "theo": 12.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-09-14T11:03:32", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VGT270115P00103130", "bid": 2.15, "bid_size": 49.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0192, "vega": 0.1552, "theta": -0.0403, "rho": -0.0526, "theo": 2.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "VGT270115C00103750", "bid": 10.4, "bid_size": 58.0, "ask": 12.7, "ask_size": 24.0, "iv": 0.341, "open_interest": 12.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0197, "vega": 0.1578, "theta": -0.0394, "rho": 0.1346, "theo": 11.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-06-25T10:10:45", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "VGT270115P00103750", "bid": 2.3, "bid_size": 57.0, "ask": 3.3, "ask_size": 57.0, "iv": 0.338, "open_interest": 14.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0199, "vega": 0.1585, "theta": -0.0408, "rho": -0.0545, "theo": 2.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-04T12:36:55", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "VGT270115C00104380", "bid": 10.0, "bid_size": 96.0, "ask": 12.1, "ask_size": 38.0, "iv": 0.3362, "open_interest": 5.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0203, "vega": 0.1613, "theta": -0.0399, "rho": 0.1329, "theo": 11.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-17T10:27:54", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "VGT270115P00104380", "bid": 2.5, "bid_size": 66.0, "ask": 4.7, "ask_size": 236.0, "iv": 0.3748, "open_interest": 3.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0205, "vega": 0.1618, "theta": -0.0413, "rho": -0.057, "theo": 3.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-10-08T14:45:44", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "VGT270115C00105000", "bid": 9.7, "bid_size": 126.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.3276, "open_interest": 171.0, "volume": 0.0, "delta": 0.706, "gamma": 0.0209, "vega": 0.1646, "theta": -0.0404, "rho": 0.1312, "theo": 10.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-11-05T12:08:51", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VGT270115P00105000", "bid": 2.65, "bid_size": 22.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.3466, "open_interest": 315.0, "volume": 2.0, "delta": -0.2935, "gamma": 0.0212, "vega": 0.165, "theta": -0.0418, "rho": -0.0593, "theo": 3.2313, "change": -1.25, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:10:14", "percent_change": -28.7356, "prev_day_close": 3.27499997615814}, {"option": "VGT270115C00105630", "bid": 9.0, "bid_size": 97.0, "ask": 11.1, "ask_size": 36.0, "iv": 0.3252, "open_interest": 15.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.0216, "vega": 0.1677, "theta": -0.0408, "rho": 0.1293, "theo": 10.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-05-05T15:14:22", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VGT270115P00105630", "bid": 2.7, "bid_size": 62.0, "ask": 3.9, "ask_size": 73.0, "iv": 0.3303, "open_interest": 19.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0218, "vega": 0.1683, "theta": -0.0422, "rho": -0.0618, "theo": 3.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-21T12:03:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "VGT270115C00106250", "bid": 9.1, "bid_size": 82.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.3308, "open_interest": 243.0, "volume": 1.0, "delta": 0.6801, "gamma": 0.0222, "vega": 0.1708, "theta": -0.0412, "rho": 0.1274, "theo": 9.78, "change": 1.45, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T10:57:23", "percent_change": 17.1598, "prev_day_close": 9.75}, {"option": "VGT270115P00106250", "bid": 2.9, "bid_size": 63.0, "ask": 4.0, "ask_size": 71.0, "iv": 0.326, "open_interest": 11.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0225, "vega": 0.1715, "theta": -0.0425, "rho": -0.0642, "theo": 3.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-05T11:19:09", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VGT270115C00106880", "bid": 8.1, "bid_size": 101.0, "ask": 10.1, "ask_size": 18.0, "iv": 0.3157, "open_interest": 8.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0228, "vega": 0.1737, "theta": -0.0416, "rho": 0.1252, "theo": 9.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T09:37:05", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VGT270115P00106880", "bid": 3.1, "bid_size": 64.0, "ask": 4.1, "ask_size": 67.0, "iv": 0.321, "open_interest": 3.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0231, "vega": 0.1743, "theta": -0.0428, "rho": -0.0665, "theo": 3.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T09:51:51", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "VGT270115C00107500", "bid": 8.4, "bid_size": 76.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.3343, "open_interest": 224.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0234, "vega": 0.1765, "theta": -0.0419, "rho": 0.123, "theo": 8.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:06:06", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VGT270115P00107500", "bid": 3.3, "bid_size": 67.0, "ask": 4.0, "ask_size": 28.0, "iv": 0.3102, "open_interest": 67.0, "volume": 8.0, "delta": -0.3479, "gamma": 0.0237, "vega": 0.177, "theta": -0.0431, "rho": -0.0694, "theo": 3.9268, "change": -1.38, "open": 4.06, "high": 4.07, "low": 3.8, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-11-09T12:20:03", "percent_change": -25.3211, "prev_day_close": 3.75}, {"option": "VGT270115C00108130", "bid": 7.3, "bid_size": 102.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.3102, "open_interest": 21.0, "volume": 8.0, "delta": 0.6378, "gamma": 0.024, "vega": 0.1791, "theta": -0.0422, "rho": 0.1207, "theo": 8.472, "change": 0.6, "open": 7.7, "high": 7.85, "low": 7.7, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-09T10:17:34", "percent_change": 8.27586, "prev_day_close": 8.2000002861023}, {"option": "VGT270115P00108130", "bid": 3.5, "bid_size": 65.0, "ask": 4.6, "ask_size": 68.0, "iv": 0.3185, "open_interest": 5.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0243, "vega": 0.1795, "theta": -0.0433, "rho": -0.0719, "theo": 4.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-05T13:14:01", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "VGT270115C00108750", "bid": 6.8, "bid_size": 213.0, "ask": 8.7, "ask_size": 18.0, "iv": 0.3024, "open_interest": 8.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.0246, "vega": 0.1814, "theta": -0.0424, "rho": 0.1184, "theo": 8.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-10-01T14:21:06", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VGT270115P00108750", "bid": 3.7, "bid_size": 68.0, "ask": 5.6, "ask_size": 256.0, "iv": 0.3372, "open_interest": 26.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.0249, "vega": 0.182, "theta": -0.0434, "rho": -0.0748, "theo": 4.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:54:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VGT270115C00109380", "bid": 6.4, "bid_size": 206.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.2973, "open_interest": 8.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0251, "vega": 0.1836, "theta": -0.0426, "rho": 0.1158, "theo": 7.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T09:45:32", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VGT270115P00109380", "bid": 3.9, "bid_size": 63.0, "ask": 5.4, "ask_size": 179.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0255, "vega": 0.184, "theta": -0.0435, "rho": -0.0771, "theo": 4.5456, "change": 0.0, "open": 0.0, "high": 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": "VGT270115C00110000", "bid": 6.0, "bid_size": 296.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.2941, "open_interest": 384.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0256, "vega": 0.1855, "theta": -0.0426, "rho": 0.1132, "theo": 7.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-06T14:25:09", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VGT270115P00110000", "bid": 4.2, "bid_size": 56.0, "ask": 5.2, "ask_size": 69.0, "iv": 0.3095, "open_interest": 372.0, "volume": 76.0, "delta": -0.4092, "gamma": 0.026, "vega": 0.1858, "theta": -0.0436, "rho": -0.0801, "theo": 4.7698, "change": -1.5, "open": 5.33, "high": 5.33, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:04:41", "percent_change": -23.8095, "prev_day_close": 4.69999980926514}, {"option": "VGT270115C00110630", "bid": 5.6, "bid_size": 183.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.2907, "open_interest": 2.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.0261, "vega": 0.1872, "theta": -0.0426, "rho": 0.1104, "theo": 6.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:30:56", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VGT270115P00110630", "bid": 4.3, "bid_size": 54.0, "ask": 6.1, "ask_size": 209.0, "iv": 0.3205, "open_interest": 1.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0265, "vega": 0.1874, "theta": -0.0435, "rho": -0.0828, "theo": 5.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-28T09:40:23", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VGT270115C00111250", "bid": 5.3, "bid_size": 215.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.2944, "open_interest": 5.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.0265, "vega": 0.1885, "theta": -0.0426, "rho": 0.1077, "theo": 6.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-11-05T15:20:04", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VGT270115P00111250", "bid": 4.5, "bid_size": 83.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.2939, "open_interest": 5.0, "volume": 5.0, "delta": -0.4423, "gamma": 0.027, "vega": 0.1887, "theta": -0.0434, "rho": -0.0858, "theo": 5.2535, "change": -1.95, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:55:08", "percent_change": -28.0576, "prev_day_close": 5.09999990463257}, {"option": "VGT270115C00111880", "bid": 4.9, "bid_size": 221.0, "ask": 6.6, "ask_size": 19.0, "iv": 0.2846, "open_interest": 34.0, "volume": 4.0, "delta": 0.5428, "gamma": 0.0269, "vega": 0.1896, "theta": -0.0425, "rho": 0.1048, "theo": 6.1271, "change": 0.99, "open": 5.94, "high": 5.94, "low": 5.94, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-11-09T13:36:59", "percent_change": 20.0, "prev_day_close": 5.75}, {"option": "VGT270115P00111880", "bid": 5.0, "bid_size": 19.0, "ask": 6.0, "ask_size": 62.0, "iv": 0.3037, "open_interest": 3.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0274, "vega": 0.1897, "theta": -0.0433, "rho": -0.0881, "theo": 5.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-22T10:19:45", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VGT270115C00112500", "bid": 5.3, "bid_size": 61.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.3029, "open_interest": 62.0, "volume": 4.0, "delta": 0.5259, "gamma": 0.0273, "vega": 0.1903, "theta": -0.0423, "rho": 0.1018, "theo": 5.7774, "change": 0.35, "open": 5.29, "high": 5.3, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T09:51:21", "percent_change": 7.14286, "prev_day_close": 5.80000019073486}, {"option": "VGT270115P00112500", "bid": 5.0, "bid_size": 51.0, "ask": 6.7, "ask_size": 139.0, "iv": 0.3052, "open_interest": 16.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.0278, "vega": 0.1903, "theta": -0.043, "rho": -0.0912, "theo": 5.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.87, "last_trade_time": "2026-11-05T12:17:26", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VGT270115C00113130", "bid": 5.1, "bid_size": 29.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.3051, "open_interest": 124.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0276, "vega": 0.1907, "theta": -0.042, "rho": 0.0986, "theo": 5.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:11:38", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VGT270115P00113130", "bid": 5.4, "bid_size": 41.0, "ask": 6.6, "ask_size": 61.0, "iv": 0.2954, "open_interest": 4.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0281, "vega": 0.1906, "theta": -0.0427, "rho": -0.0939, "theo": 6.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T11:40:36", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VGT270115C00113750", "bid": 4.7, "bid_size": 24.0, "ask": 5.9, "ask_size": 47.0, "iv": 0.3065, "open_interest": 3.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0278, "vega": 0.1908, "theta": -0.0417, "rho": 0.0956, "theo": 5.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-07-13T09:30:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VGT270115P00113750", "bid": 5.5, "bid_size": 39.0, "ask": 8.1, "ask_size": 119.0, "iv": 0.3195, "open_interest": 94.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0283, "vega": 0.1904, "theta": -0.0423, "rho": -0.0969, "theo": 6.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-15T10:28:43", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "VGT270115C00114380", "bid": 4.1, "bid_size": 92.0, "ask": 5.3, "ask_size": 23.0, "iv": 0.2892, "open_interest": 4.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.028, "vega": 0.1904, "theta": -0.0413, "rho": 0.0924, "theo": 4.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T13:28:05", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "VGT270115P00114380", "bid": 5.8, "bid_size": 45.0, "ask": 7.8, "ask_size": 218.0, "iv": 0.3006, "open_interest": 2.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.0285, "vega": 0.1898, "theta": -0.0419, "rho": -0.0991, "theo": 6.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.36, "last_trade_time": "2026-11-05T11:30:03", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VGT270115C00115000", "bid": 4.1, "bid_size": 66.0, "ask": 5.1, "ask_size": 61.0, "iv": 0.2974, "open_interest": 504.0, "volume": 102.0, "delta": 0.4557, "gamma": 0.0282, "vega": 0.1897, "theta": -0.0408, "rho": 0.0891, "theo": 4.4881, "change": 0.05, "open": 3.6, "high": 4.36, "low": 3.6, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T10:53:14", "percent_change": 1.36986, "prev_day_close": 4.60000014305115}, {"option": "VGT270115P00115000", "bid": 6.0, "bid_size": 153.0, "ask": 7.4, "ask_size": 83.0, "iv": 0.2761, "open_interest": 53.0, "volume": 5.0, "delta": -0.5484, "gamma": 0.0287, "vega": 0.1891, "theta": -0.0413, "rho": -0.1023, "theo": 6.9905, "change": -2.54, "open": 7.65, "high": 7.65, "low": 6.76, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-11-09T15:52:09", "percent_change": -27.3118, "prev_day_close": 7.04999995231628}, {"option": "VGT270115C00115630", "bid": 3.8, "bid_size": 63.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.2921, "open_interest": 88.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0282, "vega": 0.1886, "theta": -0.0403, "rho": 0.0858, "theo": 4.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-06T13:01:14", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VGT270115P00115630", "bid": 6.6, "bid_size": 36.0, "ask": 8.4, "ask_size": 126.0, "iv": 0.2984, "open_interest": 38.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0288, "vega": 0.1878, "theta": -0.0407, "rho": -0.1047, "theo": 7.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T10:35:35", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "VGT270115C00116250", "bid": 3.6, "bid_size": 19.0, "ask": 4.6, "ask_size": 63.0, "iv": 0.2966, "open_interest": 6.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0282, "vega": 0.1872, "theta": -0.0397, "rho": 0.0825, "theo": 3.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-08-18T10:21:37", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VGT270115P00116250", "bid": 6.5, "bid_size": 34.0, "ask": 8.3, "ask_size": 26.0, "iv": 0.2724, "open_interest": 10.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0288, "vega": 0.1861, "theta": -0.04, "rho": -0.1073, "theo": 7.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-13T10:48:54", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VGT270115C00116880", "bid": 3.3, "bid_size": 22.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.2847, "open_interest": 106.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0281, "vega": 0.1853, "theta": -0.039, "rho": 0.0792, "theo": 3.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-28T15:57:26", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VGT270115P00116880", "bid": 7.4, "bid_size": 5.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.2748, "open_interest": 246.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0287, "vega": 0.1837, "theta": -0.0393, "rho": -0.1094, "theo": 8.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:18:30", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "VGT270115C00117500", "bid": 3.0, "bid_size": 74.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.2828, "open_interest": 50.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.028, "vega": 0.1831, "theta": -0.0383, "rho": 0.0758, "theo": 3.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:24:42", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VGT270115P00117500", "bid": 7.6, "bid_size": 43.0, "ask": 9.4, "ask_size": 128.0, "iv": 0.2881, "open_interest": 235.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0286, "vega": 0.1817, "theta": -0.0385, "rho": -0.1121, "theo": 8.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T13:39:19", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "VGT270115C00118130", "bid": 2.9, "bid_size": 12.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.2831, "open_interest": 40.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0278, "vega": 0.1804, "theta": -0.0374, "rho": 0.0724, "theo": 3.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T10:23:13", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "VGT270115P00118130", "bid": 8.1, "bid_size": 5.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.2728, "open_interest": 478.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0284, "vega": 0.1787, "theta": -0.0376, "rho": -0.113, "theo": 8.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-11-04T11:39:04", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VGT270115C00118750", "bid": 2.25, "bid_size": 92.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.27, "open_interest": 26.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0275, "vega": 0.1776, "theta": -0.0366, "rho": 0.0691, "theo": 2.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T11:06:07", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VGT270115P00118750", "bid": 8.2, "bid_size": 41.0, "ask": 10.8, "ask_size": 118.0, "iv": 0.2968, "open_interest": 61.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0281, "vega": 0.1755, "theta": -0.0367, "rho": -0.1157, "theo": 9.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T15:03:44", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VGT270115C00119380", "bid": 2.3, "bid_size": 65.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.2792, "open_interest": 30.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0271, "vega": 0.1743, "theta": -0.0357, "rho": 0.0658, "theo": 2.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:20:50", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VGT270115P00119380", "bid": 8.9, "bid_size": 6.0, "ask": 11.1, "ask_size": 125.0, "iv": 0.3003, "open_interest": 15.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0277, "vega": 0.1714, "theta": -0.0357, "rho": -0.1174, "theo": 9.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T12:13:23", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VGT270115C00120000", "bid": 2.05, "bid_size": 92.0, "ask": 2.95, "ask_size": 30.0, "iv": 0.2747, "open_interest": 942.0, "volume": 109.0, "delta": 0.3152, "gamma": 0.0267, "vega": 0.1707, "theta": -0.0347, "rho": 0.0626, "theo": 2.5191, "change": 0.375, "open": 2.45, "high": 2.65, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:02:33", "percent_change": 18.9873, "prev_day_close": 2.47500002384186}, {"option": "VGT270115P00120000", "bid": 9.3, "bid_size": 11.0, "ask": 10.2, "ask_size": 19.0, "iv": 0.2591, "open_interest": 243.0, "volume": 11.0, "delta": -0.6923, "gamma": 0.0273, "vega": 0.1681, "theta": -0.0347, "rho": -0.1186, "theo": 10.0269, "change": -1.95, "open": 10.6, "high": 11.08, "low": 10.6, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T10:52:00", "percent_change": -15.1751, "prev_day_close": 9.65000009536743}, {"option": "VGT270115C00120630", "bid": 1.95, "bid_size": 78.0, "ask": 2.9, "ask_size": 79.0, "iv": 0.2802, "open_interest": 9.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0262, "vega": 0.1667, "theta": -0.0337, "rho": 0.0593, "theo": 2.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VGT270115P00120630", "bid": 9.3, "bid_size": 26.0, "ask": 11.5, "ask_size": 26.0, "iv": 0.2702, "open_interest": 20.0, "volume": 1.0, "delta": -0.7095, "gamma": 0.0269, "vega": 0.1635, "theta": -0.0337, "rho": -0.1197, "theo": 10.4681, "change": -2.5, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T11:52:41", "percent_change": -18.9394, "prev_day_close": 10.5}, {"option": "VGT270115C00121250", "bid": 1.75, "bid_size": 70.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.2729, "open_interest": 125.0, "volume": 17.0, "delta": 0.2826, "gamma": 0.0256, "vega": 0.1627, "theta": -0.0327, "rho": 0.0563, "theo": 2.1524, "change": 0.235, "open": 1.77, "high": 2.2, "low": 1.77, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T10:54:53", "percent_change": 12.8767, "prev_day_close": 2.14999997615814}, {"option": "VGT270115P00121250", "bid": 10.0, "bid_size": 26.0, "ask": 12.3, "ask_size": 26.0, "iv": 0.2878, "open_interest": 1.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.0264, "vega": 0.1592, "theta": -0.0326, "rho": -0.1212, "theo": 10.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-15T12:04:35", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VGT270115C00121880", "bid": 1.1, "bid_size": 304.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.2501, "open_interest": 418.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.025, "vega": 0.1583, "theta": -0.0317, "rho": 0.0532, "theo": 1.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T12:10:53", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "VGT270115P00121880", "bid": 10.7, "bid_size": 7.0, "ask": 12.9, "ask_size": 26.0, "iv": 0.2987, "open_interest": 30.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0258, "vega": 0.154, "theta": -0.0315, "rho": -0.1225, "theo": 11.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T15:39:48", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "VGT270115C00122500", "bid": 1.4, "bid_size": 106.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.262, "open_interest": 15.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0244, "vega": 0.1537, "theta": -0.0306, "rho": 0.0503, "theo": 1.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T15:01:39", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "VGT270115P00122500", "bid": 11.1, "bid_size": 8.0, "ask": 12.9, "ask_size": 26.0, "iv": 0.2808, "open_interest": 41.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0252, "vega": 0.1494, "theta": -0.0304, "rho": -0.1218, "theo": 11.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T11:16:06", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VGT270115C00123130", "bid": 1.3, "bid_size": 40.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.2673, "open_interest": 37.0, "volume": 7.0, "delta": 0.2371, "gamma": 0.0237, "vega": 0.1489, "theta": -0.0295, "rho": 0.0474, "theo": 1.6866, "change": -0.44, "open": 1.7, "high": 1.71, "low": 1.7, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T15:28:47", "percent_change": -20.4651, "prev_day_close": 1.64999997615814}, {"option": "VGT270115P00123130", "bid": 11.3, "bid_size": 26.0, "ask": 13.9, "ask_size": 26.0, "iv": 0.2878, "open_interest": 1.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0245, "vega": 0.1439, "theta": -0.0293, "rho": -0.1222, "theo": 12.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-09-21T14:27:31", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "VGT270115C00123750", "bid": 1.2, "bid_size": 32.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.2616, "open_interest": 40.0, "volume": 10.0, "delta": 0.2232, "gamma": 0.023, "vega": 0.1441, "theta": -0.0284, "rho": 0.0446, "theo": 1.554, "change": 0.125, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:51:26", "percent_change": 9.80392, "prev_day_close": 1.45000004768372}, {"option": "VGT270115P00123750", "bid": 11.6, "bid_size": 48.0, "ask": 14.4, "ask_size": 56.0, "iv": 0.2813, "open_interest": 134.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0239, "vega": 0.1386, "theta": -0.0282, "rho": -0.1227, "theo": 12.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-11-02T14:48:17", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "VGT270115C00124380", "bid": 0.7, "bid_size": 404.0, "ask": 1.7, "ask_size": 37.0, "iv": 0.2511, "open_interest": 593.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0222, "vega": 0.1392, "theta": -0.0273, "rho": 0.042, "theo": 1.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:39:04", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "VGT270115P00124380", "bid": 12.6, "bid_size": 8.0, "ask": 14.9, "ask_size": 26.0, "iv": 0.2983, "open_interest": 2.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.0232, "vega": 0.133, "theta": -0.0271, "rho": -0.1224, "theo": 13.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-03T11:35:25", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "VGT270115C00125000", "bid": 0.9, "bid_size": 26.0, "ask": 1.65, "ask_size": 30.0, "iv": 0.2645, "open_interest": 360.0, "volume": 47.0, "delta": 0.1968, "gamma": 0.0215, "vega": 0.1342, "theta": -0.0262, "rho": 0.0394, "theo": 1.3154, "change": 0.175, "open": 1.1, "high": 1.35, "low": 1.1, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:34:56", "percent_change": 16.2791, "prev_day_close": 1.27500003576279}, {"option": "VGT270115P00125000", "bid": 12.7, "bid_size": 46.0, "ask": 15.3, "ask_size": 48.0, "iv": 0.2794, "open_interest": 65.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0225, "vega": 0.1277, "theta": -0.026, "rho": -0.1198, "theo": 13.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-11-02T10:40:57", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "VGT270115C00125630", "bid": 0.8, "bid_size": 24.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.2604, "open_interest": 60.0, "volume": 1.0, "delta": 0.1844, "gamma": 0.0207, "vega": 0.129, "theta": -0.0252, "rho": 0.037, "theo": 1.2088, "change": -0.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:08:43", "percent_change": -8.33333, "prev_day_close": 1.14999997615814}, {"option": "VGT270115P00125630", "bid": 13.6, "bid_size": 8.0, "ask": 15.9, "ask_size": 26.0, "iv": 0.2966, "open_interest": 2.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0217, "vega": 0.1217, "theta": -0.025, "rho": -0.119, "theo": 14.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-01T13:22:25", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VGT270115C00126250", "bid": 0.5, "bid_size": 125.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.2442, "open_interest": 137.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0199, "vega": 0.124, "theta": -0.0241, "rho": 0.0347, "theo": 1.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T11:55:48", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VGT270115P00126250", "bid": 13.9, "bid_size": 26.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.021, "vega": 0.1161, "theta": -0.0239, "rho": -0.1192, "theo": 14.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "VGT270115C00126880", "bid": 0.4, "bid_size": 91.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.2535, "open_interest": 56.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.019, "vega": 0.119, "theta": -0.023, "rho": 0.0325, "theo": 1.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T14:50:03", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "VGT270115P00126880", "bid": 13.9, "bid_size": 15.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.2664, "open_interest": 35.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0203, "vega": 0.1103, "theta": -0.0229, "rho": -0.1166, "theo": 15.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-03T12:36:02", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "VGT270115C00127500", "bid": 0.25, "bid_size": 766.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.2358, "open_interest": 80.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0182, "vega": 0.114, "theta": -0.022, "rho": 0.0304, "theo": 0.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T11:47:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VGT270115P00127500", "bid": 14.9, "bid_size": 45.0, "ask": 17.6, "ask_size": 46.0, "iv": 0.2899, "open_interest": 75.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0196, "vega": 0.1047, "theta": -0.0219, "rho": -0.1113, "theo": 15.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.39, "last_trade_time": "2026-11-02T15:06:17", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "VGT270115C00128130", "bid": 0.55, "bid_size": 27.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.2552, "open_interest": 82.0, "volume": 1.0, "delta": 0.1414, "gamma": 0.0174, "vega": 0.109, "theta": -0.021, "rho": 0.0284, "theo": 0.8633, "change": 0.125, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:35:54", "percent_change": 18.5185, "prev_day_close": 0.724999994039536}, {"option": "VGT270115P00128130", "bid": 15.5, "bid_size": 26.0, "ask": 17.5, "ask_size": 25.0, "iv": 0.2605, "open_interest": 1.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0189, "vega": 0.0985, "theta": -0.0209, "rho": -0.1099, "theo": 16.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-06T09:34:55", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "VGT270115C00128750", "bid": 0.4, "bid_size": 45.0, "ask": 1.1, "ask_size": 36.0, "iv": 0.2617, "open_interest": 55.0, "volume": 1.0, "delta": 0.1322, "gamma": 0.0167, "vega": 0.1042, "theta": -0.0201, "rho": 0.0266, "theo": 0.7944, "change": -0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:36:10", "percent_change": -9.09091, "prev_day_close": 0.75}, {"option": "VGT270115P00128750", "bid": 15.9, "bid_size": 25.0, "ask": 18.7, "ask_size": 25.0, "iv": 0.2859, "open_interest": 3.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0182, "vega": 0.0933, "theta": -0.0201, "rho": -0.1093, "theo": 17.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T14:48:23", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VGT270115C00129380", "bid": 0.15, "bid_size": 755.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.2465, "open_interest": 30.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0159, "vega": 0.0996, "theta": -0.0191, "rho": 0.0248, "theo": 0.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T13:06:30", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "VGT270115P00129380", "bid": 16.7, "bid_size": 24.0, "ask": 18.9, "ask_size": 26.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0176, "vega": 0.0875, "theta": -0.0192, "rho": -0.1048, "theo": 17.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "VGT270115C00130000", "bid": 0.45, "bid_size": 14.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.2584, "open_interest": 1281.0, "volume": 34.0, "delta": 0.1153, "gamma": 0.0151, "vega": 0.095, "theta": -0.0182, "rho": 0.0232, "theo": 0.6722, "change": 0.075, "open": 0.5, "high": 0.66, "low": 0.5, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:15:29", "percent_change": 13.0435, "prev_day_close": 0.599999994039536}, {"option": "VGT270115P00130000", "bid": 17.1, "bid_size": 26.0, "ask": 19.9, "ask_size": 26.0, "iv": 0.2946, "open_interest": 36.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.017, "vega": 0.0822, "theta": -0.0184, "rho": -0.0972, "theo": 18.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.48, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "VGT270115C00130630", "bid": 0.45, "bid_size": 42.0, "ask": 0.85, "ask_size": 41.0, "iv": 0.2703, "open_interest": 43.0, "volume": 20.0, "delta": 0.1076, "gamma": 0.0144, "vega": 0.0905, "theta": -0.0174, "rho": 0.0216, "theo": 0.6183, "change": -0.435, "open": 0.45, "high": 0.64, "low": 0.45, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T11:07:35", "percent_change": -40.4651, "prev_day_close": 0.549999982118607}, {"option": "VGT270115P00130630", "bid": 18.1, "bid_size": 15.0, "ask": 20.5, "ask_size": 38.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0163, "vega": 0.0759, "theta": -0.0176, "rho": -0.0946, "theo": 18.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "VGT270115C00131250", "bid": 0.15, "bid_size": 31.0, "ask": 0.8, "ask_size": 46.0, "iv": 0.2552, "open_interest": 4.0, "volume": 4.0, "delta": 0.1004, "gamma": 0.0136, "vega": 0.0862, "theta": -0.0165, "rho": 0.0202, "theo": 0.5698, "change": -0.16, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:25:33", "percent_change": -29.0909, "prev_day_close": 0.475000008940697}, {"option": "VGT270115P00131250", "bid": 18.6, "bid_size": 14.0, "ask": 21.1, "ask_size": 38.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0157, "vega": 0.071, "theta": -0.0168, "rho": -0.0909, "theo": 19.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "VGT270115C00131880", "bid": 0.1, "bid_size": 37.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.2543, "open_interest": 301.0, "volume": 28.0, "delta": 0.0937, "gamma": 0.013, "vega": 0.082, "theta": -0.0157, "rho": 0.0188, "theo": 0.5247, "change": -0.31, "open": 0.21, "high": 0.42, "low": 0.21, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:18:53", "percent_change": -56.3636, "prev_day_close": 0.425000011920929}, {"option": "VGT270115P00131880", "bid": 19.3, "bid_size": 15.0, "ask": 21.7, "ask_size": 38.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0151, "vega": 0.0657, "theta": -0.0162, "rho": -0.0844, "theo": 20.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "VGT270115C00132500", "bid": 0.05, "bid_size": 52.0, "ask": 0.55, "ask_size": 26.0, "iv": 0.2406, "open_interest": 167.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0123, "vega": 0.0781, "theta": -0.015, "rho": 0.0176, "theo": 0.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T15:55:29", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "VGT270115P00132500", "bid": 19.9, "bid_size": 15.0, "ask": 22.3, "ask_size": 38.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0147, "vega": 0.0606, "theta": -0.0158, "rho": -0.0793, "theo": 20.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "VGT270115C00133130", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.2581, "open_interest": 80.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0116, "vega": 0.0742, "theta": -0.0142, "rho": 0.0164, "theo": 0.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-22T10:21:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VGT270115P00133130", "bid": 20.3, "bid_size": 7.0, "ask": 22.9, "ask_size": 38.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0143, "vega": 0.0553, "theta": -0.0152, "rho": -0.0735, "theo": 21.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "VGT270115C00133750", "bid": 0.1, "bid_size": 19.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.2512, "open_interest": 29.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.011, "vega": 0.0705, "theta": -0.0135, "rho": 0.0153, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T10:51:26", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VGT270115P00133750", "bid": 19.9, "bid_size": 21.0, "ask": 23.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0137, "vega": 0.0502, "theta": -0.0145, "rho": -0.0724, "theo": 21.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "VGT270115C00134380", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.2565, "open_interest": 26.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0104, "vega": 0.067, "theta": -0.0128, "rho": 0.0143, "theo": 0.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:44:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VGT270115P00134380", "bid": 21.2, "bid_size": 21.0, "ask": 24.1, "ask_size": 21.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0131, "vega": 0.0458, "theta": -0.0137, "rho": -0.064, "theo": 22.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VGT270115C00135000", "bid": 0.1, "bid_size": 37.0, "ask": 0.4, "ask_size": 41.0, "iv": 0.2523, "open_interest": 214.0, "volume": 23.0, "delta": 0.0665, "gamma": 0.0099, "vega": 0.0637, "theta": -0.0122, "rho": 0.0134, "theo": 0.3522, "change": -0.025, "open": 0.24, "high": 0.3, "low": 0.24, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:55:09", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "VGT270115P00135000", "bid": 21.7, "bid_size": 15.0, "ask": 24.7, "ask_size": 15.0, "iv": 0.3084, "open_interest": 5.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0124, "vega": 0.0406, "theta": -0.0127, "rho": -0.0513, "theo": 23.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.42, "last_trade_time": "2026-10-16T15:46:27", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "VGT270115C00135630", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.2574, "open_interest": 27.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0093, "vega": 0.0604, "theta": -0.0116, "rho": 0.0125, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T11:05:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGT270115P00135630", "bid": 22.4, "bid_size": 21.0, "ask": 25.3, "ask_size": 15.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.012, "vega": 0.0348, "theta": -0.0126, "rho": -0.0469, "theo": 23.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "VGT270115C00136250", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.2623, "open_interest": 2.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0088, "vega": 0.0574, "theta": -0.011, "rho": 0.0116, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:27:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VGT270115P00136250", "bid": 22.8, "bid_size": 21.0, "ask": 25.9, "ask_size": 15.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0117, "vega": 0.0299, "theta": -0.0124, "rho": -0.0429, "theo": 24.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "VGT270115C00136880", "bid": 0.1, "bid_size": 31.0, "ask": 0.3, "ask_size": 25.0, "iv": 0.2564, "open_interest": 39.0, "volume": 16.0, "delta": 0.0542, "gamma": 0.0083, "vega": 0.0544, "theta": -0.0105, "rho": 0.0109, "theo": 0.2796, "change": -0.765, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:24:59", "percent_change": -82.7027, "prev_day_close": 0.200000006705523}, {"option": "VGT270115P00136880", "bid": 23.0, "bid_size": 11.0, "ask": 26.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0114, "vega": 0.0266, "theta": -0.012, "rho": -0.0421, "theo": 24.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "VGT270115C00137500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.255, "open_interest": 26.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0079, "vega": 0.0517, "theta": -0.01, "rho": 0.0102, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:04:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VGT270115P00137500", "bid": 23.5, "bid_size": 15.0, "ask": 27.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0111, "vega": 0.024, "theta": -0.0114, "rho": -0.0335, "theo": 25.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "VGT270115C00138130", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.287, "open_interest": 10.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0074, "vega": 0.0491, "theta": -0.0095, "rho": 0.0095, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-14T10:50:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VGT270115P00138130", "bid": 24.2, "bid_size": 12.0, "ask": 27.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0105, "vega": 0.0207, "theta": -0.0104, "rho": -0.0271, "theo": 26.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "VGT270115C00138750", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.2966, "open_interest": 66.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.007, "vega": 0.0466, "theta": -0.009, "rho": 0.0089, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-21T14:30:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VGT270115P00138750", "bid": 25.3, "bid_size": 21.0, "ask": 28.4, "ask_size": 21.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0095, "vega": 0.0157, "theta": -0.0084, "rho": 0.0, "theo": 26.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "VGT270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 28.0, "iv": 0.2914, "open_interest": 262.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0063, "vega": 0.042, "theta": -0.0081, "rho": 0.0078, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T10:58:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VGT270115P00140000", "bid": 26.2, "bid_size": 21.0, "ask": 29.7, "ask_size": 21.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0053, "vega": 0.0022, "theta": -0.0084, "rho": 0.0, "theo": 27.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.67, "last_trade_time": "2026-10-19T10:15:01", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "VGT270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 132.0, "iv": 0.4502, "open_interest": 96.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.004, "vega": 0.028, "theta": -0.0055, "rho": 0.0047, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T10:32:07", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "VGT270115P00145000", "bid": 30.9, "bid_size": 10.0, "ask": 34.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 32.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.46, "last_trade_time": "2026-07-22T14:02:31", "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "VGT270115C00150000", "bid": 0.05, "bid_size": 4.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.3563, "open_interest": 217.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0026, "vega": 0.019, "theta": -0.0038, "rho": 0.003, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "VGT270115P00150000", "bid": 36.3, "bid_size": 21.0, "ask": 39.7, "ask_size": 21.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 37.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-10-23T10:26:05", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "VGT270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 92.0, "iv": 0.5258, "open_interest": 144.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0017, "vega": 0.0132, "theta": -0.0027, "rho": 0.0019, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T15:42:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115P00155000", "bid": 41.0, "bid_size": 13.0, "ask": 44.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 42.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "VGT270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 92.0, "iv": 0.5631, "open_interest": 57.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0012, "vega": 0.0094, "theta": -0.002, "rho": 0.0013, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T10:45:18", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VGT270115P00160000", "bid": 45.9, "bid_size": 11.0, "ask": 49.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 47.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-06-15T09:35:27", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "VGT270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 139.0, "iv": 0.5158, "open_interest": 1.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0015, "rho": 0.0009, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-25T09:32:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VGT270115P00165000", "bid": 51.2, "bid_size": 21.0, "ask": 54.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 52.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "VGT270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.4257, "open_interest": 71.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.005, "theta": -0.0011, "rho": 0.0006, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:06:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VGT270115P00170000", "bid": 55.9, "bid_size": 11.0, "ask": 59.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 57.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "VGT270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 130.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0009, "rho": 0.0005, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VGT270115P00175000", "bid": 61.0, "bid_size": 21.0, "ask": 64.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 62.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "VGT270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 131.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0007, "rho": 0.0004, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VGT270115P00180000", "bid": 66.5, "bid_size": 21.0, "ask": 69.7, "ask_size": 21.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 67.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "VGT270219C00065000", "bid": 46.2, "bid_size": 18.0, "ask": 49.9, "ask_size": 16.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0017, "vega": 0.0349, "theta": -0.0025, "rho": 0.1642, "theo": 47.667, "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": 48.0500011444092}, {"option": "VGT270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0017, "vega": 0.0349, "theta": -0.0094, "rho": -0.0083, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VGT270219C00070000", "bid": 41.5, "bid_size": 18.0, "ask": 45.1, "ask_size": 16.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0024, "vega": 0.0459, "theta": -0.0054, "rho": 0.1814, "theo": 42.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "VGT270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0024, "vega": 0.046, "theta": -0.0118, "rho": -0.0116, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VGT270219C00075000", "bid": 36.8, "bid_size": 18.0, "ask": 39.2, "ask_size": 16.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0033, "vega": 0.0599, "theta": -0.0087, "rho": 0.1931, "theo": 38.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "VGT270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 78.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0034, "vega": 0.06, "theta": -0.0144, "rho": -0.016, "theo": 0.6527, "change": 0.0, "open": 0.0, "high": 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": "VGT270219C00080000", "bid": 32.1, "bid_size": 18.0, "ask": 34.5, "ask_size": 16.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0046, "vega": 0.0772, "theta": -0.0125, "rho": 0.2012, "theo": 33.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "VGT270219P00080000", "bid": 0.45, "bid_size": 20.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.4561, "open_interest": 3.0, "volume": 2.0, "delta": -0.0671, "gamma": 0.0046, "vega": 0.0775, "theta": -0.0175, "rho": -0.022, "theo": 0.894, "change": -1.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:37:25", "percent_change": -96.6667, "prev_day_close": 0.775000005960464}, {"option": "VGT270219C00085000", "bid": 27.5, "bid_size": 19.0, "ask": 30.0, "ask_size": 16.0, "iv": 0.4371, "open_interest": 78.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0063, "vega": 0.0982, "theta": -0.0166, "rho": 0.2065, "theo": 28.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.27, "last_trade_time": "2026-08-18T13:52:08", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "VGT270219P00085000", "bid": 0.8, "bid_size": 16.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.5093, "open_interest": 1.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0063, "vega": 0.0987, "theta": -0.0209, "rho": -0.0301, "theo": 1.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T09:49:38", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "VGT270219C00090000", "bid": 24.1, "bid_size": 18.0, "ask": 25.3, "ask_size": 19.0, "iv": 0.4436, "open_interest": 41.0, "volume": 16.0, "delta": 0.87, "gamma": 0.0084, "vega": 0.1229, "theta": -0.0209, "rho": 0.2086, "theo": 24.3052, "change": 2.4, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T15:24:52", "percent_change": 10.8597, "prev_day_close": 24.7999992370605}, {"option": "VGT270219P00090000", "bid": 1.0, "bid_size": 30.0, "ask": 1.95, "ask_size": 29.0, "iv": 0.3956, "open_interest": 9.0, "volume": 2.0, "delta": -0.1265, "gamma": 0.0085, "vega": 0.1236, "theta": -0.0245, "rho": -0.0408, "theo": 1.673, "change": -0.355, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T12:06:10", "percent_change": -18.4416, "prev_day_close": 1.57500004768372}, {"option": "VGT270219C00095000", "bid": 18.8, "bid_size": 18.0, "ask": 20.8, "ask_size": 16.0, "iv": 0.3721, "open_interest": 14.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0111, "vega": 0.1508, "theta": -0.0252, "rho": 0.2064, "theo": 19.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T14:37:52", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "VGT270219P00095000", "bid": 1.7, "bid_size": 21.0, "ask": 2.45, "ask_size": 30.0, "iv": 0.3696, "open_interest": 11.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0112, "vega": 0.1517, "theta": -0.0282, "rho": -0.0549, "theo": 2.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:55:09", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "VGT270219C00100000", "bid": 14.8, "bid_size": 23.0, "ask": 16.9, "ask_size": 15.0, "iv": 0.3558, "open_interest": 73.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0142, "vega": 0.1803, "theta": -0.0292, "rho": 0.199, "theo": 15.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-11-06T13:28:03", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "VGT270219P00100000", "bid": 2.3, "bid_size": 24.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3418, "open_interest": 34.0, "volume": 2.0, "delta": -0.2327, "gamma": 0.0144, "vega": 0.1811, "theta": -0.0315, "rho": -0.0728, "theo": 3.147, "change": -0.97, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T12:06:17", "percent_change": -24.8718, "prev_day_close": 2.95000004768372}, {"option": "VGT270219C00105000", "bid": 10.9, "bid_size": 18.0, "ask": 12.8, "ask_size": 16.0, "iv": 0.3208, "open_interest": 31.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0176, "vega": 0.2079, "theta": -0.0323, "rho": 0.1852, "theo": 12.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.47, "last_trade_time": "2026-10-30T10:02:52", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VGT270219P00105000", "bid": 3.5, "bid_size": 15.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.3256, "open_interest": 18.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.018, "vega": 0.2089, "theta": -0.0341, "rho": -0.0946, "theo": 4.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T11:12:16", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "VGT270219C00106000", "bid": 10.2, "bid_size": 10.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.3239, "open_interest": 10.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0183, "vega": 0.2128, "theta": -0.0327, "rho": 0.1815, "theo": 11.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.54, "last_trade_time": "2026-11-05T12:36:25", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VGT270219P00106000", "bid": 3.5, "bid_size": 26.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.3149, "open_interest": 1.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0187, "vega": 0.2138, "theta": -0.0344, "rho": -0.0999, "theo": 4.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T13:42:55", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "VGT270219C00107000", "bid": 9.5, "bid_size": 10.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.019, "vega": 0.2174, "theta": -0.0331, "rho": 0.1775, "theo": 10.7408, "change": 0.0, "open": 0.0, "high": 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": "VGT270219P00107000", "bid": 4.1, "bid_size": 11.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.3174, "open_interest": 4.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0194, "vega": 0.2181, "theta": -0.0347, "rho": -0.1047, "theo": 4.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-22T14:59:03", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VGT270219C00108000", "bid": 8.8, "bid_size": 27.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.311, "open_interest": 41.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0196, "vega": 0.2215, "theta": -0.0334, "rho": 0.1734, "theo": 10.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:08:29", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VGT270219P00108000", "bid": 4.4, "bid_size": 21.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.3144, "open_interest": 19.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.02, "vega": 0.2223, "theta": -0.0349, "rho": -0.1097, "theo": 5.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T11:34:27", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VGT270219C00109000", "bid": 9.0, "bid_size": 13.0, "ask": 10.1, "ask_size": 18.0, "iv": 0.3224, "open_interest": 6.0, "volume": 5.0, "delta": 0.6135, "gamma": 0.0202, "vega": 0.2252, "theta": -0.0336, "rho": 0.169, "theo": 9.4265, "change": 0.7, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T14:57:05", "percent_change": 8.43373, "prev_day_close": 9.44999980926514}, {"option": "VGT270219P00109000", "bid": 4.8, "bid_size": 19.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.3172, "open_interest": 3.0, "volume": 0.0, "delta": -0.3877, "gamma": 0.0206, "vega": 0.2258, "theta": -0.035, "rho": -0.1147, "theo": 5.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-05T15:36:18", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VGT270219C00110000", "bid": 8.4, "bid_size": 15.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.3151, "open_interest": 106.0, "volume": 3.0, "delta": 0.5931, "gamma": 0.0207, "vega": 0.2284, "theta": -0.0338, "rho": 0.1641, "theo": 8.8007, "change": 0.95, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T11:21:26", "percent_change": 12.5828, "prev_day_close": 8.84999990463257}, {"option": "VGT270219P00110000", "bid": 4.8, "bid_size": 47.0, "ask": 6.5, "ask_size": 37.0, "iv": 0.2992, "open_interest": 244.0, "volume": 0.0, "delta": -0.4086, "gamma": 0.0212, "vega": 0.2289, "theta": -0.0351, "rho": -0.12, "theo": 5.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-11-05T14:13:34", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VGT270219C00111000", "bid": 6.9, "bid_size": 31.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.2983, "open_interest": 1.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.0212, "vega": 0.2311, "theta": -0.0339, "rho": 0.1591, "theo": 8.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-08-21T11:46:20", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "VGT270219P00111000", "bid": 5.7, "bid_size": 10.0, "ask": 7.3, "ask_size": 34.0, "iv": 0.3153, "open_interest": 50.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0218, "vega": 0.2314, "theta": -0.035, "rho": -0.1254, "theo": 6.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-10-22T14:00:19", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VGT270219C00112000", "bid": 6.3, "bid_size": 24.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.2916, "open_interest": 17.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0217, "vega": 0.2331, "theta": -0.0338, "rho": 0.154, "theo": 7.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T11:20:06", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VGT270219P00112000", "bid": 5.7, "bid_size": 11.0, "ask": 7.4, "ask_size": 17.0, "iv": 0.2959, "open_interest": 30.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0223, "vega": 0.2332, "theta": -0.0349, "rho": -0.1302, "theo": 6.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T14:07:45", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VGT270219C00113000", "bid": 5.8, "bid_size": 26.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.2905, "open_interest": 1.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.0221, "vega": 0.2344, "theta": -0.0337, "rho": 0.1485, "theo": 7.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T11:50:36", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "VGT270219P00113000", "bid": 6.1, "bid_size": 11.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.2991, "open_interest": 3.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0227, "vega": 0.2342, "theta": -0.0347, "rho": -0.1353, "theo": 7.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-09-30T10:39:45", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "VGT270219C00114000", "bid": 5.9, "bid_size": 11.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.3267, "open_interest": 24.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0224, "vega": 0.2351, "theta": -0.0335, "rho": 0.1427, "theo": 6.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-07-28T10:54:25", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VGT270219P00114000", "bid": 6.5, "bid_size": 8.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0231, "vega": 0.2346, "theta": -0.0344, "rho": -0.1404, "theo": 7.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VGT270219C00115000", "bid": 5.6, "bid_size": 23.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.2981, "open_interest": 4.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0226, "vega": 0.235, "theta": -0.0332, "rho": 0.137, "theo": 6.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-10-30T09:42:21", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "VGT270219P00115000", "bid": 7.3, "bid_size": 15.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.3092, "open_interest": 47.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0234, "vega": 0.2341, "theta": -0.034, "rho": -0.1447, "theo": 8.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T13:31:34", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "VGT270219C00116000", "bid": 5.0, "bid_size": 21.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.3027, "open_interest": 16.0, "volume": 1.0, "delta": 0.4606, "gamma": 0.0228, "vega": 0.2342, "theta": -0.0327, "rho": 0.131, "theo": 5.5426, "change": 1.2, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:57:17", "percent_change": 25.0, "prev_day_close": 5.45000004768372}, {"option": "VGT270219P00116000", "bid": 7.6, "bid_size": 19.0, "ask": 10.3, "ask_size": 45.0, "iv": 0.3032, "open_interest": 3.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0236, "vega": 0.2327, "theta": -0.0334, "rho": -0.1498, "theo": 8.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-16T15:13:39", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VGT270219C00117000", "bid": 4.6, "bid_size": 14.0, "ask": 6.3, "ask_size": 24.0, "iv": 0.3043, "open_interest": 72.0, "volume": 1.0, "delta": 0.4376, "gamma": 0.0229, "vega": 0.2326, "theta": -0.0322, "rho": 0.1249, "theo": 5.0889, "change": 0.87, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-09T12:07:53", "percent_change": 20.9639, "prev_day_close": 5.10000014305115}, {"option": "VGT270219P00117000", "bid": 8.2, "bid_size": 19.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.3006, "open_interest": 8.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0237, "vega": 0.2306, "theta": -0.0328, "rho": -0.1541, "theo": 9.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-28T15:47:56", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "VGT270219C00118000", "bid": 4.1, "bid_size": 19.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.2877, "open_interest": 15.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0228, "vega": 0.2302, "theta": -0.0316, "rho": 0.1188, "theo": 4.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-06T15:13:07", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VGT270219P00118000", "bid": 8.8, "bid_size": 20.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.297, "open_interest": 11.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0237, "vega": 0.2275, "theta": -0.0321, "rho": -0.1574, "theo": 9.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T10:24:54", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "VGT270219C00119000", "bid": 3.8, "bid_size": 18.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.283, "open_interest": 16.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0227, "vega": 0.227, "theta": -0.0309, "rho": 0.1126, "theo": 4.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-06T15:13:07", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VGT270219P00119000", "bid": 8.8, "bid_size": 18.0, "ask": 11.9, "ask_size": 27.0, "iv": 0.2812, "open_interest": 31.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0236, "vega": 0.2236, "theta": -0.0313, "rho": -0.162, "theo": 10.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-11-05T14:33:18", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "VGT270219C00120000", "bid": 3.1, "bid_size": 33.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.2772, "open_interest": 71.0, "volume": 36.0, "delta": 0.3693, "gamma": 0.0225, "vega": 0.2231, "theta": -0.0302, "rho": 0.1064, "theo": 3.8874, "change": 0.92, "open": 4.0, "high": 4.0, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T15:21:33", "percent_change": 32.2807, "prev_day_close": 3.94999992847443}, {"option": "VGT270219P00120000", "bid": 9.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.2798, "open_interest": 11.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0234, "vega": 0.2192, "theta": -0.0304, "rho": -0.1651, "theo": 11.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-06T11:13:58", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "VGT270219C00121000", "bid": 3.2, "bid_size": 19.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.2818, "open_interest": 3.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0222, "vega": 0.2185, "theta": -0.0293, "rho": 0.1003, "theo": 3.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-06T10:51:16", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VGT270219P00121000", "bid": 10.7, "bid_size": 10.0, "ask": 13.1, "ask_size": 27.0, "iv": 0.289, "open_interest": 95.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0232, "vega": 0.2135, "theta": -0.0294, "rho": -0.167, "theo": 11.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-15T10:28:43", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VGT270219C00122000", "bid": 2.35, "bid_size": 42.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.268, "open_interest": 99.0, "volume": 0.0, "delta": 0.3254, "gamma": 0.0218, "vega": 0.2133, "theta": -0.0284, "rho": 0.0943, "theo": 3.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T15:59:43", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VGT270219P00122000", "bid": 10.5, "bid_size": 8.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.2664, "open_interest": 4.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0228, "vega": 0.2073, "theta": -0.0284, "rho": -0.1706, "theo": 12.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-30T14:09:15", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VGT270219C00123000", "bid": 2.05, "bid_size": 33.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.2634, "open_interest": 2.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.0213, "vega": 0.2074, "theta": -0.0274, "rho": 0.0884, "theo": 2.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.53, "last_trade_time": "2026-10-26T09:48:02", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "VGT270219P00123000", "bid": 11.7, "bid_size": 14.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.2765, "open_interest": 10.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0224, "vega": 0.2008, "theta": -0.0273, "rho": -0.1719, "theo": 13.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.93, "last_trade_time": "2026-11-05T12:41:07", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VGT270219C00124000", "bid": 2.2, "bid_size": 20.0, "ask": 2.9, "ask_size": 28.0, "iv": 0.269, "open_interest": 23.0, "volume": 1.0, "delta": 0.2841, "gamma": 0.0208, "vega": 0.2012, "theta": -0.0265, "rho": 0.0827, "theo": 2.6472, "change": 0.675, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:15:14", "percent_change": 32.5301, "prev_day_close": 2.65000009536743}, {"option": "VGT270219P00124000", "bid": 12.4, "bid_size": 8.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.2707, "open_interest": 9.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0218, "vega": 0.193, "theta": -0.0262, "rho": -0.1718, "theo": 13.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-05T11:55:30", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "VGT270219C00125000", "bid": 1.75, "bid_size": 38.0, "ask": 2.65, "ask_size": 27.0, "iv": 0.2623, "open_interest": 150.0, "volume": 30.0, "delta": 0.2645, "gamma": 0.0201, "vega": 0.1945, "theta": -0.0254, "rho": 0.0772, "theo": 2.397, "change": -0.05, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:32:03", "percent_change": -2.63158, "prev_day_close": 2.14999997615814}, {"option": "VGT270219P00125000", "bid": 13.5, "bid_size": 8.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.2824, "open_interest": 4.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0212, "vega": 0.1854, "theta": -0.025, "rho": -0.174, "theo": 14.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-28T09:55:34", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "VGT270219C00126000", "bid": 1.8, "bid_size": 15.0, "ask": 2.5, "ask_size": 47.0, "iv": 0.2705, "open_interest": 157.0, "volume": 50.0, "delta": 0.2459, "gamma": 0.0194, "vega": 0.1873, "theta": -0.0244, "rho": 0.0718, "theo": 2.1687, "change": 0.3, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:44:35", "percent_change": 17.6471, "prev_day_close": 2.04999995231628}, {"option": "VGT270219P00126000", "bid": 14.3, "bid_size": 8.0, "ask": 16.8, "ask_size": 11.0, "iv": 0.2828, "open_interest": 1.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0206, "vega": 0.177, "theta": -0.0239, "rho": -0.1724, "theo": 15.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-23T12:25:23", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "VGT270219C00127000", "bid": 1.7, "bid_size": 21.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.2686, "open_interest": 29.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0187, "vega": 0.18, "theta": -0.0233, "rho": 0.0668, "theo": 1.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T09:45:54", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VGT270219P00127000", "bid": 14.4, "bid_size": 8.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.2613, "open_interest": 11.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0199, "vega": 0.1681, "theta": -0.0227, "rho": -0.1704, "theo": 16.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-13T12:38:35", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "VGT270219C00128000", "bid": 0.35, "bid_size": 321.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.236, "open_interest": 121.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.018, "vega": 0.1726, "theta": -0.0223, "rho": 0.062, "theo": 1.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:43:17", "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "VGT270219P00128000", "bid": 15.0, "bid_size": 19.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0192, "vega": 0.1598, "theta": -0.0215, "rho": -0.1701, "theo": 16.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "VGT270219C00129000", "bid": 0.65, "bid_size": 35.0, "ask": 1.7, "ask_size": 26.0, "iv": 0.2419, "open_interest": 98.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0172, "vega": 0.1649, "theta": -0.0212, "rho": 0.0573, "theo": 1.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T11:17:00", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "VGT270219P00129000", "bid": 17.0, "bid_size": 8.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0185, "vega": 0.1503, "theta": -0.0204, "rho": -0.1655, "theo": 17.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "VGT270219C00130000", "bid": 1.15, "bid_size": 23.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.2628, "open_interest": 146.0, "volume": 41.0, "delta": 0.1808, "gamma": 0.0164, "vega": 0.1572, "theta": -0.0202, "rho": 0.0531, "theo": 1.4481, "change": 0.295, "open": 1.25, "high": 1.42, "low": 1.2, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:34:03", "percent_change": 26.2222, "prev_day_close": 1.32499998807907}, {"option": "VGT270219P00130000", "bid": 17.1, "bid_size": 9.0, "ask": 20.2, "ask_size": 10.0, "iv": 0.2674, "open_interest": 9.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0178, "vega": 0.1411, "theta": -0.0193, "rho": -0.161, "theo": 18.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-25T14:34:40", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "VGT270219C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.2228, "open_interest": 24.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0156, "vega": 0.1498, "theta": -0.0192, "rho": 0.0491, "theo": 1.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T09:45:36", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VGT270219P00131000", "bid": 18.7, "bid_size": 8.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0171, "vega": 0.1324, "theta": -0.0183, "rho": -0.1589, "theo": 19.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "VGT270219C00132000", "bid": 0.8, "bid_size": 10.0, "ask": 1.4, "ask_size": 22.0, "iv": 0.2631, "open_interest": 307.0, "volume": 1.0, "delta": 0.154, "gamma": 0.0148, "vega": 0.1423, "theta": -0.0182, "rho": 0.0453, "theo": 1.1844, "change": -0.275, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:05:23", "percent_change": -26.8293, "prev_day_close": 1.00000002980232}, {"option": "VGT270219P00132000", "bid": 19.2, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0165, "vega": 0.1226, "theta": -0.0173, "rho": -0.1503, "theo": 20.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "VGT270219C00133000", "bid": 0.6, "bid_size": 35.0, "ask": 1.25, "ask_size": 42.0, "iv": 0.2579, "open_interest": 166.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.014, "vega": 0.1349, "theta": -0.0172, "rho": 0.0418, "theo": 1.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-19T11:42:59", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VGT270219P00133000", "bid": 20.1, "bid_size": 8.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0158, "vega": 0.1136, "theta": -0.0163, "rho": -0.1464, "theo": 21.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "VGT270219C00135000", "bid": 0.6, "bid_size": 35.0, "ask": 1.05, "ask_size": 29.0, "iv": 0.2659, "open_interest": 872.0, "volume": 1.0, "delta": 0.1203, "gamma": 0.0124, "vega": 0.1207, "theta": -0.0154, "rho": 0.0355, "theo": 0.8763, "change": 0.3, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:03:36", "percent_change": 50.0, "prev_day_close": 0.725000023841858}, {"option": "VGT270219P00135000", "bid": 22.4, "bid_size": 14.0, "ask": 24.7, "ask_size": 16.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0145, "vega": 0.096, "theta": -0.0146, "rho": -0.1259, "theo": 23.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "VGT270219C00140000", "bid": 0.05, "bid_size": 14.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.2526, "open_interest": 73.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0091, "vega": 0.0908, "theta": -0.0116, "rho": 0.0238, "theo": 0.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:18:14", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "VGT270219P00140000", "bid": 26.1, "bid_size": 8.0, "ask": 29.7, "ask_size": 8.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0121, "vega": 0.0505, "theta": -0.0106, "rho": -0.0758, "theo": 27.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "VGT270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.268, "open_interest": 30.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0066, "vega": 0.0674, "theta": -0.0088, "rho": 0.016, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:35:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VGT270219P00145000", "bid": 30.9, "bid_size": 8.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0069, "vega": 0.0111, "theta": -0.0113, "rho": 0.0, "theo": 32.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "VGT270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.3176, "open_interest": 19.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0048, "vega": 0.0506, "theta": -0.0067, "rho": 0.0112, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T13:49:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VGT270219P00150000", "bid": 35.9, "bid_size": 8.0, "ask": 39.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 37.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "VGT270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.3937, "open_interest": 24.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0035, "vega": 0.0382, "theta": -0.0051, "rho": 0.0079, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T13:44:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VGT270219P00155000", "bid": 41.0, "bid_size": 8.0, "ask": 44.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 42.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "VGT270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0026, "vega": 0.0293, "theta": -0.004, "rho": 0.0057, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270219P00160000", "bid": 45.9, "bid_size": 8.0, "ask": 49.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 47.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "VGT270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.4302, "open_interest": 1.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.002, "vega": 0.0228, "theta": -0.0032, "rho": 0.0042, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VGT270219P00165000", "bid": 50.9, "bid_size": 8.0, "ask": 54.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 52.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "VGT270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.5182, "open_interest": 1.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0015, "vega": 0.0179, "theta": -0.0026, "rho": 0.0032, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270219P00170000", "bid": 55.9, "bid_size": 8.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 57.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "VGT270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.4645, "open_interest": 3.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0012, "vega": 0.0144, "theta": -0.0021, "rho": 0.0025, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-06T09:35:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VGT270219P00175000", "bid": 60.9, "bid_size": 8.0, "ask": 64.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 62.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7499980926514}, {"option": "VGT270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0009, "vega": 0.0116, "theta": -0.0017, "rho": 0.0019, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 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": "VGT270219P00180000", "bid": 65.9, "bid_size": 8.0, "ask": 69.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 67.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "VGT270319C00043750", "bid": 67.6, "bid_size": 8.0, "ask": 70.5, "ask_size": 8.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0005, "vega": 0.0132, "theta": 0.0, "rho": 0.084, "theo": 68.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "VGT270319P00043750", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 80.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0036, "rho": -0.0032, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VGT270319C00044380", "bid": 66.9, "bid_size": 8.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.0138, "theta": 0.0, "rho": 0.0859, "theo": 67.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "VGT270319P00044380", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 1.015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.0143, "theta": -0.0037, "rho": -0.0034, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VGT270319C00045000", "bid": 66.3, "bid_size": 8.0, "ask": 69.5, "ask_size": 5.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0005, "vega": 0.0143, "theta": 0.0, "rho": 0.0877, "theo": 67.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "VGT270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 0.8174, "open_interest": 8.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0149, "theta": -0.0038, "rho": -0.0035, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-17T11:29:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT270319C00045630", "bid": 65.7, "bid_size": 8.0, "ask": 68.7, "ask_size": 8.0, "iv": 0.8995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0006, "vega": 0.0148, "theta": 0.0, "rho": 0.0897, "theo": 66.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1999969482422}, {"option": "VGT270319P00045630", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 113.0, "iv": 0.8401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0005, "vega": 0.0155, "theta": -0.004, "rho": -0.0037, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 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": "VGT270319C00046250", "bid": 65.1, "bid_size": 8.0, "ask": 68.5, "ask_size": 13.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0006, "vega": 0.0155, "theta": 0.0, "rho": 0.097, "theo": 66.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "VGT270319P00046250", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 116.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0162, "theta": -0.0041, "rho": -0.0038, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 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": "VGT270319C00046880", "bid": 64.5, "bid_size": 8.0, "ask": 67.5, "ask_size": 5.0, "iv": 0.8845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0006, "vega": 0.0169, "theta": 0.0, "rho": 0.1061, "theo": 65.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "VGT270319P00046880", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 107.0, "iv": 0.9617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0005, "vega": 0.0169, "theta": -0.0042, "rho": -0.004, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VGT270319C00047500", "bid": 63.9, "bid_size": 8.0, "ask": 66.8, "ask_size": 8.0, "iv": 0.8636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.0175, "theta": 0.0, "rho": 0.1081, "theo": 64.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500022888184}, {"option": "VGT270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 79.0, "iv": 0.9539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0006, "vega": 0.0175, "theta": -0.0044, "rho": -0.0042, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319C00048130", "bid": 63.3, "bid_size": 8.0, "ask": 66.5, "ask_size": 8.0, "iv": 0.8917, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0007, "vega": 0.0182, "theta": 0.0, "rho": 0.1102, "theo": 64.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "VGT270319P00048130", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 79.0, "iv": 0.941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0006, "vega": 0.0182, "theta": -0.0045, "rho": -0.0044, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319C00048750", "bid": 62.7, "bid_size": 8.0, "ask": 65.9, "ask_size": 8.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0007, "vega": 0.0188, "theta": 0.0, "rho": 0.1122, "theo": 63.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "VGT270319P00048750", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 79.0, "iv": 0.9286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0006, "vega": 0.0189, "theta": -0.0046, "rho": -0.0046, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319C00049380", "bid": 62.0, "bid_size": 8.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0007, "vega": 0.0195, "theta": 0.0, "rho": 0.1141, "theo": 62.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "VGT270319P00049380", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 81.0, "iv": 0.916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0007, "vega": 0.0197, "theta": -0.0048, "rho": -0.0048, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319C00050000", "bid": 61.4, "bid_size": 8.0, "ask": 64.7, "ask_size": 8.0, "iv": 0.8559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0008, "vega": 0.0202, "theta": 0.0, "rho": 0.1187, "theo": 62.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "VGT270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 78.0, "iv": 0.9039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0007, "vega": 0.0204, "theta": -0.005, "rho": -0.005, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319C00050630", "bid": 60.8, "bid_size": 8.0, "ask": 63.8, "ask_size": 8.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0008, "vega": 0.0215, "theta": 0.0, "rho": 0.1307, "theo": 61.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "VGT270319P00050630", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 84.0, "iv": 0.8917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0007, "vega": 0.0212, "theta": -0.0051, "rho": -0.0052, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319C00051250", "bid": 60.2, "bid_size": 9.0, "ask": 63.4, "ask_size": 9.0, "iv": 0.8299, "open_interest": 16.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0008, "vega": 0.0223, "theta": 0.0, "rho": 0.1329, "theo": 61.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.14, "last_trade_time": "2026-10-12T14:30:19", "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "VGT270319P00051250", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 81.0, "iv": 0.8799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0008, "vega": 0.022, "theta": -0.0053, "rho": -0.0055, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319C00051880", "bid": 59.6, "bid_size": 8.0, "ask": 62.6, "ask_size": 5.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0009, "vega": 0.0231, "theta": 0.0, "rho": 0.1351, "theo": 60.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "VGT270319P00051880", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 81.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0008, "vega": 0.0229, "theta": -0.0054, "rho": -0.0057, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319C00052500", "bid": 59.0, "bid_size": 8.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0009, "vega": 0.024, "theta": 0.0, "rho": 0.1371, "theo": 59.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "VGT270319P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 84.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0008, "vega": 0.0238, "theta": -0.0056, "rho": -0.006, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319C00053130", "bid": 58.4, "bid_size": 8.0, "ask": 61.4, "ask_size": 5.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0009, "vega": 0.0249, "theta": 0.0, "rho": 0.1391, "theo": 59.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9000015258789}, {"option": "VGT270319P00053130", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 104.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0009, "vega": 0.0247, "theta": -0.0058, "rho": -0.0062, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319C00053750", "bid": 57.8, "bid_size": 8.0, "ask": 60.8, "ask_size": 5.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.001, "vega": 0.0258, "theta": 0.0, "rho": 0.1448, "theo": 58.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "VGT270319P00053750", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 80.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0009, "vega": 0.0257, "theta": -0.0059, "rho": -0.0065, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270319C00054380", "bid": 57.2, "bid_size": 8.0, "ask": 60.1, "ask_size": 5.0, "iv": 0.7635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.001, "vega": 0.027, "theta": 0.0, "rho": 0.1545, "theo": 58.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "VGT270319P00054380", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 80.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0009, "vega": 0.0266, "theta": -0.0061, "rho": -0.0068, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270319C00055000", "bid": 56.6, "bid_size": 8.0, "ask": 59.7, "ask_size": 5.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0011, "vega": 0.0279, "theta": 0.0, "rho": 0.1568, "theo": 57.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "VGT270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 117.0, "iv": 0.6958, "open_interest": 1.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.001, "vega": 0.0276, "theta": -0.0063, "rho": -0.0071, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-06-09T10:11:18", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VGT270319C00055630", "bid": 56.0, "bid_size": 8.0, "ask": 58.9, "ask_size": 8.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0011, "vega": 0.0289, "theta": -0.0002, "rho": 0.1589, "theo": 56.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "VGT270319P00055630", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 88.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.001, "vega": 0.0286, "theta": -0.0065, "rho": -0.0074, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270319C00056250", "bid": 55.4, "bid_size": 8.0, "ask": 58.4, "ask_size": 5.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0011, "vega": 0.0299, "theta": -0.0005, "rho": 0.1609, "theo": 56.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9000015258789}, {"option": "VGT270319P00056250", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 91.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0011, "vega": 0.0296, "theta": -0.0066, "rho": -0.0077, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270319C00056880", "bid": 54.8, "bid_size": 8.0, "ask": 57.7, "ask_size": 8.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0012, "vega": 0.031, "theta": -0.0007, "rho": 0.1633, "theo": 55.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "VGT270319P00056880", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 90.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0011, "vega": 0.0307, "theta": -0.0068, "rho": -0.008, "theo": 0.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270319C00057500", "bid": 54.1, "bid_size": 8.0, "ask": 57.1, "ask_size": 8.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0012, "vega": 0.032, "theta": -0.001, "rho": 0.1711, "theo": 55.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5999984741211}, {"option": "VGT270319P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 82.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0012, "vega": 0.0318, "theta": -0.007, "rho": -0.0083, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270319C00058130", "bid": 53.5, "bid_size": 8.0, "ask": 56.7, "ask_size": 8.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0013, "vega": 0.0333, "theta": -0.0012, "rho": 0.1762, "theo": 54.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "VGT270319P00058130", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 103.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0012, "vega": 0.0329, "theta": -0.0072, "rho": -0.0087, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270319C00058750", "bid": 52.9, "bid_size": 8.0, "ask": 56.1, "ask_size": 8.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0013, "vega": 0.0344, "theta": -0.0014, "rho": 0.1782, "theo": 53.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "VGT270319P00058750", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 85.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0013, "vega": 0.0341, "theta": -0.0074, "rho": -0.009, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VGT270319C00059380", "bid": 52.3, "bid_size": 8.0, "ask": 55.3, "ask_size": 8.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0014, "vega": 0.0356, "theta": -0.0017, "rho": 0.1803, "theo": 53.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "VGT270319P00059380", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 88.0, "iv": 0.7445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0013, "vega": 0.0353, "theta": -0.0076, "rho": -0.0094, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VGT270319C00060000", "bid": 51.7, "bid_size": 9.0, "ask": 55.0, "ask_size": 9.0, "iv": 0.7151, "open_interest": 2.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0014, "vega": 0.0368, "theta": -0.002, "rho": 0.1823, "theo": 52.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.4, "last_trade_time": "2026-08-14T15:25:26", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "VGT270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.5452, "open_interest": 8.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0014, "vega": 0.0365, "theta": -0.0078, "rho": -0.0098, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T09:31:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGT270319C00060630", "bid": 51.1, "bid_size": 8.0, "ask": 54.5, "ask_size": 13.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0015, "vega": 0.0381, "theta": -0.0022, "rho": 0.1881, "theo": 52.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "VGT270319P00060630", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 88.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0014, "vega": 0.0379, "theta": -0.0081, "rho": -0.0102, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VGT270319C00061250", "bid": 50.5, "bid_size": 8.0, "ask": 53.6, "ask_size": 11.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0016, "vega": 0.0394, "theta": -0.0025, "rho": 0.1926, "theo": 51.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "VGT270319P00061250", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 103.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0015, "vega": 0.0392, "theta": -0.0083, "rho": -0.0106, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VGT270319C00061880", "bid": 49.9, "bid_size": 21.0, "ask": 53.1, "ask_size": 21.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0016, "vega": 0.0407, "theta": -0.0028, "rho": 0.1947, "theo": 50.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "VGT270319P00061880", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 94.0, "iv": 0.7077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0016, "vega": 0.0406, "theta": -0.0085, "rho": -0.0111, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VGT270319C00062500", "bid": 49.3, "bid_size": 33.0, "ask": 52.0, "ask_size": 29.0, "iv": 0.6375, "open_interest": 337.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0017, "vega": 0.0421, "theta": -0.003, "rho": 0.1966, "theo": 50.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-09-25T12:33:55", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "VGT270319P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 89.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0016, "vega": 0.0419, "theta": -0.0087, "rho": -0.0115, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VGT270319C00063130", "bid": 48.7, "bid_size": 21.0, "ask": 51.1, "ask_size": 11.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0017, "vega": 0.0435, "theta": -0.0033, "rho": 0.1991, "theo": 49.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "VGT270319P00063130", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 86.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0017, "vega": 0.0433, "theta": -0.009, "rho": -0.012, "theo": 0.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VGT270319C00063750", "bid": 48.1, "bid_size": 21.0, "ask": 50.6, "ask_size": 11.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0018, "vega": 0.0449, "theta": -0.0036, "rho": 0.2033, "theo": 49.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "VGT270319P00063750", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 69.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0018, "vega": 0.0447, "theta": -0.0092, "rho": -0.0124, "theo": 0.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VGT270319C00064380", "bid": 47.5, "bid_size": 21.0, "ask": 49.6, "ask_size": 6.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0019, "vega": 0.0463, "theta": -0.0039, "rho": 0.2064, "theo": 48.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VGT270319P00064380", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 89.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0019, "vega": 0.0462, "theta": -0.0094, "rho": -0.0129, "theo": 0.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VGT270319C00065000", "bid": 46.9, "bid_size": 20.0, "ask": 49.3, "ask_size": 12.0, "iv": 0.5865, "open_interest": 7.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.002, "vega": 0.0478, "theta": -0.0042, "rho": 0.2083, "theo": 47.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-05-20T11:15:36", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "VGT270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 137.0, "iv": 0.6625, "open_interest": 20.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0019, "vega": 0.0478, "theta": -0.0097, "rho": -0.0134, "theo": 0.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-05-19T12:11:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VGT270319C00065630", "bid": 46.3, "bid_size": 21.0, "ask": 48.7, "ask_size": 11.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.002, "vega": 0.0494, "theta": -0.0045, "rho": 0.2101, "theo": 47.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "VGT270319P00065630", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 104.0, "iv": 0.6529, "open_interest": 9.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.002, "vega": 0.0494, "theta": -0.0099, "rho": -0.014, "theo": 0.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-05-19T12:21:41", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VGT270319C00066250", "bid": 45.7, "bid_size": 21.0, "ask": 47.8, "ask_size": 7.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0021, "vega": 0.051, "theta": -0.0048, "rho": 0.2128, "theo": 46.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "VGT270319P00066250", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 100.0, "iv": 0.6436, "open_interest": 15.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0021, "vega": 0.051, "theta": -0.0102, "rho": -0.0145, "theo": 0.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-07-06T11:07:57", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VGT270319C00066880", "bid": 45.1, "bid_size": 13.0, "ask": 47.9, "ask_size": 12.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0022, "vega": 0.0527, "theta": -0.0051, "rho": 0.2158, "theo": 46.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "VGT270319P00066880", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 97.0, "iv": 0.6374, "open_interest": 4.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0022, "vega": 0.0527, "theta": -0.0104, "rho": -0.0151, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-19T13:39:30", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VGT270319C00067500", "bid": 44.5, "bid_size": 21.0, "ask": 47.1, "ask_size": 18.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0023, "vega": 0.0543, "theta": -0.0054, "rho": 0.2177, "theo": 45.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "VGT270319P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 100.0, "iv": 0.6282, "open_interest": 23.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0023, "vega": 0.0545, "theta": -0.0107, "rho": -0.0157, "theo": 0.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-05-19T13:56:20", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VGT270319C00068130", "bid": 43.9, "bid_size": 21.0, "ask": 46.4, "ask_size": 11.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0024, "vega": 0.0561, "theta": -0.0058, "rho": 0.2194, "theo": 44.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "VGT270319P00068130", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 98.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0024, "vega": 0.0563, "theta": -0.011, "rho": -0.0163, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VGT270319C00068750", "bid": 43.3, "bid_size": 20.0, "ask": 45.5, "ask_size": 14.0, "iv": 0.5343, "open_interest": 16.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0025, "vega": 0.0579, "theta": -0.0061, "rho": 0.2213, "theo": 44.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.5, "last_trade_time": "2026-08-17T14:14:59", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "VGT270319P00068750", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 115.0, "iv": 0.613, "open_interest": 14.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0025, "vega": 0.0581, "theta": -0.0112, "rho": -0.017, "theo": 0.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-06-11T13:37:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VGT270319C00069380", "bid": 42.7, "bid_size": 20.0, "ask": 45.1, "ask_size": 12.0, "iv": 0.545, "open_interest": 8.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0026, "vega": 0.0597, "theta": -0.0064, "rho": 0.2235, "theo": 43.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-05-14T11:43:28", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "VGT270319P00069380", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 95.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0026, "vega": 0.0599, "theta": -0.0115, "rho": -0.0176, "theo": 0.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VGT270319C00070000", "bid": 42.1, "bid_size": 20.0, "ask": 44.9, "ask_size": 20.0, "iv": 0.5663, "open_interest": 16.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0026, "vega": 0.0616, "theta": -0.0068, "rho": 0.2254, "theo": 43.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-09-17T14:29:53", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "VGT270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 103.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0027, "vega": 0.0617, "theta": -0.0118, "rho": -0.0183, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VGT270319C00070630", "bid": 41.5, "bid_size": 21.0, "ask": 43.9, "ask_size": 7.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0028, "vega": 0.0635, "theta": -0.0071, "rho": 0.227, "theo": 42.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "VGT270319P00070630", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 95.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0028, "vega": 0.0636, "theta": -0.0121, "rho": -0.019, "theo": 0.6875, "change": 0.0, "open": 0.0, "high": 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": "VGT270319C00071250", "bid": 41.0, "bid_size": 21.0, "ask": 43.5, "ask_size": 16.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0029, "vega": 0.0654, "theta": -0.0074, "rho": 0.2286, "theo": 41.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "VGT270319P00071250", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 88.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0029, "vega": 0.0656, "theta": -0.0124, "rho": -0.0197, "theo": 0.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VGT270319C00071880", "bid": 40.4, "bid_size": 21.0, "ask": 42.8, "ask_size": 11.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.003, "vega": 0.0674, "theta": -0.0078, "rho": 0.2304, "theo": 41.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "VGT270319P00071880", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 114.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.003, "vega": 0.0677, "theta": -0.0127, "rho": -0.0205, "theo": 0.7398, "change": 0.0, "open": 0.0, "high": 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": "VGT270319C00072500", "bid": 39.8, "bid_size": 21.0, "ask": 42.6, "ask_size": 21.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0031, "vega": 0.0695, "theta": -0.0082, "rho": 0.232, "theo": 40.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "VGT270319P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 89.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0031, "vega": 0.0698, "theta": -0.013, "rho": -0.0213, "theo": 0.7672, "change": 0.0, "open": 0.0, "high": 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": "VGT270319C00073130", "bid": 39.2, "bid_size": 21.0, "ask": 41.7, "ask_size": 28.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0032, "vega": 0.0716, "theta": -0.0085, "rho": 0.2335, "theo": 40.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "VGT270319P00073130", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 99.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0032, "vega": 0.0719, "theta": -0.0133, "rho": -0.022, "theo": 0.7959, "change": 0.0, "open": 0.0, "high": 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": "VGT270319C00073750", "bid": 38.6, "bid_size": 20.0, "ask": 40.9, "ask_size": 14.0, "iv": 0.5079, "open_interest": 28.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0033, "vega": 0.0738, "theta": -0.0089, "rho": 0.2349, "theo": 39.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.95, "last_trade_time": "2026-11-03T10:35:54", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "VGT270319P00073750", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 91.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0034, "vega": 0.0742, "theta": -0.0136, "rho": -0.0229, "theo": 0.8253, "change": 0.0, "open": 0.0, "high": 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": "VGT270319C00074380", "bid": 38.0, "bid_size": 21.0, "ask": 40.5, "ask_size": 22.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0034, "vega": 0.0761, "theta": -0.0093, "rho": 0.2363, "theo": 39.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "VGT270319P00074380", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 117.0, "iv": 0.5418, "open_interest": 6.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0035, "vega": 0.0766, "theta": -0.0139, "rho": -0.0238, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-06-05T14:23:30", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VGT270319C00075000", "bid": 37.4, "bid_size": 21.0, "ask": 39.8, "ask_size": 11.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0036, "vega": 0.0784, "theta": -0.0097, "rho": 0.2377, "theo": 38.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "VGT270319P00075000", "bid": 0.05, "bid_size": 14.0, "ask": 2.7, "ask_size": 75.0, "iv": 0.5386, "open_interest": 14.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0036, "vega": 0.0788, "theta": -0.0142, "rho": -0.0247, "theo": 0.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-22T12:32:42", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "VGT270319C00075630", "bid": 36.8, "bid_size": 21.0, "ask": 39.3, "ask_size": 21.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0037, "vega": 0.0807, "theta": -0.01, "rho": 0.239, "theo": 37.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "VGT270319P00075630", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0038, "vega": 0.081, "theta": -0.0145, "rho": -0.0256, "theo": 0.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "VGT270319C00076250", "bid": 36.3, "bid_size": 20.0, "ask": 38.6, "ask_size": 12.0, "iv": 0.4944, "open_interest": 11.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0039, "vega": 0.0831, "theta": -0.0104, "rho": 0.2402, "theo": 37.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-08-20T09:30:00", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "VGT270319P00076250", "bid": 0.05, "bid_size": 928.0, "ask": 2.75, "ask_size": 55.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0039, "vega": 0.0834, "theta": -0.0148, "rho": -0.0266, "theo": 0.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "VGT270319C00076880", "bid": 35.7, "bid_size": 21.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.004, "vega": 0.0855, "theta": -0.0108, "rho": 0.2414, "theo": 36.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "VGT270319P00076880", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 81.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.004, "vega": 0.0859, "theta": -0.0152, "rho": -0.0276, "theo": 0.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VGT270319C00077500", "bid": 35.4, "bid_size": 19.0, "ask": 37.4, "ask_size": 15.0, "iv": 0.4974, "open_interest": 47.0, "volume": 35.0, "delta": 0.9267, "gamma": 0.0042, "vega": 0.088, "theta": -0.0112, "rho": 0.2426, "theo": 36.1246, "change": 2.9, "open": 35.7, "high": 36.5, "low": 35.7, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-09T13:28:45", "percent_change": 8.63095, "prev_day_close": 36.2000007629394}, {"option": "VGT270319P00077500", "bid": 0.1, "bid_size": 1149.0, "ask": 1.65, "ask_size": 82.0, "iv": 0.4489, "open_interest": 2.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0042, "vega": 0.0884, "theta": -0.0155, "rho": -0.0286, "theo": 1.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-06-05T10:18:30", "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "VGT270319C00078130", "bid": 34.5, "bid_size": 21.0, "ask": 37.0, "ask_size": 15.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0043, "vega": 0.0905, "theta": -0.0116, "rho": 0.2437, "theo": 35.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "VGT270319P00078130", "bid": 0.05, "bid_size": 1149.0, "ask": 2.85, "ask_size": 94.0, "iv": 0.5035, "open_interest": 7.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0044, "vega": 0.091, "theta": -0.0158, "rho": -0.0297, "theo": 1.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-06-05T12:14:10", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "VGT270319C00078750", "bid": 33.9, "bid_size": 11.0, "ask": 36.5, "ask_size": 20.0, "iv": 0.4839, "open_interest": 20.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0045, "vega": 0.0931, "theta": -0.012, "rho": 0.2447, "theo": 34.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-07-07T10:43:47", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "VGT270319P00078750", "bid": 0.05, "bid_size": 943.0, "ask": 2.85, "ask_size": 80.0, "iv": 0.4951, "open_interest": 32.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0045, "vega": 0.0936, "theta": -0.0162, "rho": -0.0307, "theo": 1.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-06-05T12:29:34", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "VGT270319C00079380", "bid": 33.4, "bid_size": 21.0, "ask": 35.7, "ask_size": 11.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0046, "vega": 0.0958, "theta": -0.0124, "rho": 0.2458, "theo": 34.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "VGT270319P00079380", "bid": 0.05, "bid_size": 948.0, "ask": 2.9, "ask_size": 71.0, "iv": 0.4891, "open_interest": 12.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0047, "vega": 0.0964, "theta": -0.0165, "rho": -0.0319, "theo": 1.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-05T14:12:00", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "VGT270319C00080000", "bid": 32.8, "bid_size": 20.0, "ask": 35.2, "ask_size": 12.0, "iv": 0.4704, "open_interest": 27.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0048, "vega": 0.0985, "theta": -0.0128, "rho": 0.2467, "theo": 33.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-04T14:30:06", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VGT270319P00080000", "bid": 0.05, "bid_size": 949.0, "ask": 2.95, "ask_size": 78.0, "iv": 0.4831, "open_interest": 47.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0048, "vega": 0.0991, "theta": -0.0168, "rho": -0.033, "theo": 1.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T11:48:13", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "VGT270319C00080630", "bid": 32.2, "bid_size": 13.0, "ask": 34.7, "ask_size": 21.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.005, "vega": 0.1013, "theta": -0.0133, "rho": 0.2476, "theo": 33.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "VGT270319P00080630", "bid": 0.3, "bid_size": 378.0, "ask": 2.95, "ask_size": 100.0, "iv": 0.486, "open_interest": 19.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.005, "vega": 0.1021, "theta": -0.0172, "rho": -0.0343, "theo": 1.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-29T13:21:48", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "VGT270319C00081250", "bid": 31.6, "bid_size": 13.0, "ask": 34.4, "ask_size": 12.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0052, "vega": 0.1042, "theta": -0.0137, "rho": 0.2484, "theo": 32.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-06-02T14:11:09", "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "VGT270319P00081250", "bid": 0.05, "bid_size": 941.0, "ask": 3.0, "ask_size": 88.0, "iv": 0.4688, "open_interest": 11.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0052, "vega": 0.1048, "theta": -0.0175, "rho": -0.0355, "theo": 1.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-05-29T13:02:11", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "VGT270319C00081880", "bid": 31.1, "bid_size": 20.0, "ask": 33.5, "ask_size": 12.0, "iv": 0.4596, "open_interest": 72.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0054, "vega": 0.1071, "theta": -0.0141, "rho": 0.2492, "theo": 32.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-08-14T15:42:52", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "VGT270319P00081880", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 97.0, "iv": 0.4627, "open_interest": 16.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0054, "vega": 0.1076, "theta": -0.0179, "rho": -0.0368, "theo": 1.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-05-29T12:54:51", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VGT270319C00082500", "bid": 30.5, "bid_size": 13.0, "ask": 33.1, "ask_size": 12.0, "iv": 0.4611, "open_interest": 8.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0055, "vega": 0.11, "theta": -0.0145, "rho": 0.25, "theo": 31.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.85, "last_trade_time": "2026-06-05T15:18:33", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "VGT270319P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 99.0, "iv": 0.4589, "open_interest": 17.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0056, "vega": 0.1105, "theta": -0.0183, "rho": -0.0381, "theo": 1.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-05-29T12:44:05", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VGT270319C00083130", "bid": 29.9, "bid_size": 13.0, "ask": 32.4, "ask_size": 12.0, "iv": 0.4502, "open_interest": 8.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0057, "vega": 0.113, "theta": -0.015, "rho": 0.2507, "theo": 30.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.45, "last_trade_time": "2026-11-02T13:54:28", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "VGT270319P00083130", "bid": 0.05, "bid_size": 939.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.4569, "open_interest": 11.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0058, "vega": 0.1136, "theta": -0.0186, "rho": -0.0395, "theo": 1.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-05-29T12:35:00", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "VGT270319C00083750", "bid": 29.4, "bid_size": 13.0, "ask": 32.1, "ask_size": 12.0, "iv": 0.4595, "open_interest": 4.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0059, "vega": 0.1159, "theta": -0.0154, "rho": 0.2513, "theo": 30.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.88, "last_trade_time": "2026-09-14T11:54:34", "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "VGT270319P00083750", "bid": 0.3, "bid_size": 378.0, "ask": 3.3, "ask_size": 77.0, "iv": 0.4589, "open_interest": 2.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.006, "vega": 0.1166, "theta": -0.019, "rho": -0.041, "theo": 1.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-06-03T12:25:15", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "VGT270319C00084380", "bid": 28.8, "bid_size": 20.0, "ask": 31.3, "ask_size": 20.0, "iv": 0.4446, "open_interest": 16.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0061, "vega": 0.119, "theta": -0.0158, "rho": 0.2519, "theo": 29.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-04-22T13:57:37", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "VGT270319P00084380", "bid": 0.5, "bid_size": 40.0, "ask": 2.05, "ask_size": 44.0, "iv": 0.4059, "open_interest": 23.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0062, "vega": 0.1198, "theta": -0.0194, "rho": -0.0424, "theo": 1.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-03T12:12:46", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VGT270319C00085000", "bid": 28.2, "bid_size": 14.0, "ask": 30.8, "ask_size": 20.0, "iv": 0.4412, "open_interest": 70.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0064, "vega": 0.1222, "theta": -0.0162, "rho": 0.2524, "theo": 29.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-11-04T14:28:08", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "VGT270319P00085000", "bid": 0.65, "bid_size": 22.0, "ask": 2.05, "ask_size": 44.0, "iv": 0.4052, "open_interest": 16.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0064, "vega": 0.1229, "theta": -0.0197, "rho": -0.0438, "theo": 1.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-24T12:37:57", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "VGT270319C00085630", "bid": 27.7, "bid_size": 20.0, "ask": 30.5, "ask_size": 20.0, "iv": 0.4497, "open_interest": 38.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0066, "vega": 0.1254, "theta": -0.0167, "rho": 0.2529, "theo": 28.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-05-18T09:44:51", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "VGT270319P00085630", "bid": 0.6, "bid_size": 40.0, "ask": 2.4, "ask_size": 42.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0067, "vega": 0.1263, "theta": -0.0201, "rho": -0.0455, "theo": 1.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "VGT270319C00086250", "bid": 27.1, "bid_size": 20.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.4269, "open_interest": 27.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0068, "vega": 0.1287, "theta": -0.0171, "rho": 0.2533, "theo": 28.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-09-21T13:29:23", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "VGT270319P00086250", "bid": 0.65, "bid_size": 40.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0069, "vega": 0.1297, "theta": -0.0204, "rho": -0.0472, "theo": 1.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "VGT270319C00086880", "bid": 26.5, "bid_size": 20.0, "ask": 28.9, "ask_size": 12.0, "iv": 0.4202, "open_interest": 53.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.007, "vega": 0.1321, "theta": -0.0175, "rho": 0.2536, "theo": 27.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-05-15T15:57:47", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "VGT270319P00086880", "bid": 1.05, "bid_size": 11.0, "ask": 3.1, "ask_size": 83.0, "iv": 0.4376, "open_interest": 8.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0071, "vega": 0.133, "theta": -0.0208, "rho": -0.0488, "theo": 1.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "VGT270319C00087500", "bid": 26.0, "bid_size": 13.0, "ask": 28.5, "ask_size": 20.0, "iv": 0.4238, "open_interest": 10.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0073, "vega": 0.1354, "theta": -0.018, "rho": 0.2538, "theo": 27.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-11-05T10:53:28", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "VGT270319P00087500", "bid": 1.1, "bid_size": 11.0, "ask": 3.0, "ask_size": 72.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0074, "vega": 0.1362, "theta": -0.0212, "rho": -0.0505, "theo": 1.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "VGT270319C00088130", "bid": 25.4, "bid_size": 20.0, "ask": 28.2, "ask_size": 20.0, "iv": 0.4274, "open_interest": 8.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0075, "vega": 0.1388, "theta": -0.0184, "rho": 0.254, "theo": 26.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-06-02T15:33:45", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "VGT270319P00088130", "bid": 0.75, "bid_size": 37.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0076, "vega": 0.1397, "theta": -0.0216, "rho": -0.0523, "theo": 1.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "VGT270319C00088750", "bid": 24.9, "bid_size": 21.0, "ask": 27.2, "ask_size": 11.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0078, "vega": 0.1422, "theta": -0.0188, "rho": 0.2542, "theo": 25.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "VGT270319P00088750", "bid": 0.65, "bid_size": 50.0, "ask": 3.6, "ask_size": 94.0, "iv": 0.416, "open_interest": 15.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0079, "vega": 0.1431, "theta": -0.022, "rho": -0.0542, "theo": 1.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-04-28T13:20:03", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "VGT270319C00089380", "bid": 24.3, "bid_size": 20.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.3988, "open_interest": 24.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.008, "vega": 0.1457, "theta": -0.0193, "rho": 0.2542, "theo": 25.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "VGT270319P00089380", "bid": 0.75, "bid_size": 50.0, "ask": 3.8, "ask_size": 75.0, "iv": 0.4176, "open_interest": 1.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0081, "vega": 0.1467, "theta": -0.0223, "rho": -0.0561, "theo": 2.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-16T13:25:21", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VGT270319C00090000", "bid": 23.8, "bid_size": 20.0, "ask": 26.2, "ask_size": 7.0, "iv": 0.4049, "open_interest": 11.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0083, "vega": 0.1492, "theta": -0.0197, "rho": 0.2542, "theo": 24.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.68, "last_trade_time": "2026-11-02T14:25:58", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "VGT270319P00090000", "bid": 0.7, "bid_size": 51.0, "ask": 3.9, "ask_size": 88.0, "iv": 0.4108, "open_interest": 8.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0084, "vega": 0.1502, "theta": -0.0227, "rho": -0.0579, "theo": 2.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-06-03T12:00:45", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "VGT270319C00090630", "bid": 23.2, "bid_size": 20.0, "ask": 25.6, "ask_size": 7.0, "iv": 0.3978, "open_interest": 10.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0086, "vega": 0.1528, "theta": -0.0202, "rho": 0.2542, "theo": 24.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.98, "last_trade_time": "2026-05-26T11:29:00", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "VGT270319P00090630", "bid": 0.9, "bid_size": 51.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.4087, "open_interest": 1.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0087, "vega": 0.1539, "theta": -0.0231, "rho": -0.0599, "theo": 2.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:52:44", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "VGT270319C00091250", "bid": 22.7, "bid_size": 20.0, "ask": 25.2, "ask_size": 20.0, "iv": 0.3997, "open_interest": 14.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0088, "vega": 0.1565, "theta": -0.0206, "rho": 0.254, "theo": 23.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-05-13T14:38:33", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "VGT270319P00091250", "bid": 1.05, "bid_size": 41.0, "ask": 4.0, "ask_size": 99.0, "iv": 0.4081, "open_interest": 16.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.009, "vega": 0.1577, "theta": -0.0234, "rho": -0.0621, "theo": 2.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-10T11:05:18", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "VGT270319C00091880", "bid": 22.2, "bid_size": 21.0, "ask": 24.4, "ask_size": 12.0, "iv": 0.3893, "open_interest": 7.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0091, "vega": 0.1602, "theta": -0.021, "rho": 0.2537, "theo": 23.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.83, "last_trade_time": "2026-05-26T10:41:15", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "VGT270319P00091880", "bid": 1.1, "bid_size": 41.0, "ask": 4.1, "ask_size": 77.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0092, "vega": 0.1614, "theta": -0.0238, "rho": -0.0642, "theo": 2.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "VGT270319C00092500", "bid": 21.6, "bid_size": 21.0, "ask": 23.9, "ask_size": 12.0, "iv": 0.3846, "open_interest": 8.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0094, "vega": 0.1639, "theta": -0.0215, "rho": 0.2533, "theo": 22.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-06-10T15:38:20", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "VGT270319P00092500", "bid": 1.3, "bid_size": 41.0, "ask": 2.7, "ask_size": 31.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0095, "vega": 0.1649, "theta": -0.0242, "rho": -0.0664, "theo": 2.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "VGT270319C00093130", "bid": 21.1, "bid_size": 21.0, "ask": 23.3, "ask_size": 12.0, "iv": 0.3804, "open_interest": 56.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0097, "vega": 0.1676, "theta": -0.0219, "rho": 0.2529, "theo": 22.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-06-09T12:38:15", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "VGT270319P00093130", "bid": 1.35, "bid_size": 41.0, "ask": 2.75, "ask_size": 31.0, "iv": 0.353, "open_interest": 8.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0098, "vega": 0.1687, "theta": -0.0246, "rho": -0.0686, "theo": 2.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "VGT270319C00093750", "bid": 20.6, "bid_size": 21.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.3784, "open_interest": 59.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.01, "vega": 0.1713, "theta": -0.0223, "rho": 0.2524, "theo": 21.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-09-03T15:44:27", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "VGT270319P00093750", "bid": 1.8, "bid_size": 11.0, "ask": 4.1, "ask_size": 84.0, "iv": 0.3984, "open_interest": 8.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0102, "vega": 0.1724, "theta": -0.0249, "rho": -0.071, "theo": 2.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "VGT270319C00094380", "bid": 20.0, "bid_size": 21.0, "ask": 22.5, "ask_size": 24.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0103, "vega": 0.1751, "theta": -0.0227, "rho": 0.2519, "theo": 21.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-08-07T10:27:36", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "VGT270319P00094380", "bid": 1.7, "bid_size": 23.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0105, "vega": 0.1763, "theta": -0.0253, "rho": -0.0733, "theo": 2.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "VGT270319C00095000", "bid": 19.5, "bid_size": 21.0, "ask": 21.8, "ask_size": 12.0, "iv": 0.3716, "open_interest": 11.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0106, "vega": 0.1788, "theta": -0.0231, "rho": 0.2512, "theo": 20.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.52, "last_trade_time": "2026-10-16T13:23:18", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "VGT270319P00095000", "bid": 1.7, "bid_size": 41.0, "ask": 4.5, "ask_size": 86.0, "iv": 0.389, "open_interest": 7.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0108, "vega": 0.18, "theta": -0.0256, "rho": -0.0756, "theo": 2.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-17T13:03:47", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VGT270319C00095630", "bid": 19.0, "bid_size": 21.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.3695, "open_interest": 1.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0109, "vega": 0.1826, "theta": -0.0236, "rho": 0.2505, "theo": 20.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-10-21T13:45:34", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "VGT270319P00095630", "bid": 1.9, "bid_size": 41.0, "ask": 4.6, "ask_size": 77.0, "iv": 0.3881, "open_interest": 1.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0111, "vega": 0.1839, "theta": -0.026, "rho": -0.0783, "theo": 2.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-07-13T13:21:14", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "VGT270319C00096250", "bid": 18.5, "bid_size": 21.0, "ask": 20.9, "ask_size": 22.0, "iv": 0.3696, "open_interest": 19.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0112, "vega": 0.1864, "theta": -0.024, "rho": 0.2496, "theo": 19.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-20T11:03:40", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "VGT270319P00096250", "bid": 1.95, "bid_size": 41.0, "ask": 4.7, "ask_size": 77.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0114, "vega": 0.1879, "theta": -0.0263, "rho": -0.0809, "theo": 3.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "VGT270319C00096880", "bid": 18.0, "bid_size": 21.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0116, "vega": 0.1903, "theta": -0.0244, "rho": 0.2486, "theo": 19.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "VGT270319P00096880", "bid": 2.1, "bid_size": 41.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0118, "vega": 0.1916, "theta": -0.0267, "rho": -0.0836, "theo": 3.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "VGT270319C00097500", "bid": 17.5, "bid_size": 21.0, "ask": 19.6, "ask_size": 11.0, "iv": 0.3561, "open_interest": 137.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0119, "vega": 0.1941, "theta": -0.0247, "rho": 0.2475, "theo": 18.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.35, "last_trade_time": "2026-09-22T14:24:08", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VGT270319P00097500", "bid": 2.1, "bid_size": 41.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.3403, "open_interest": 12.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0121, "vega": 0.1953, "theta": -0.027, "rho": -0.0862, "theo": 3.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-22T13:31:04", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "VGT270319C00098130", "bid": 17.0, "bid_size": 21.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.3584, "open_interest": 28.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0122, "vega": 0.1979, "theta": -0.0251, "rho": 0.2463, "theo": 18.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-06-05T15:21:34", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "VGT270319P00098130", "bid": 2.45, "bid_size": 15.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.3432, "open_interest": 33.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0124, "vega": 0.1991, "theta": -0.0273, "rho": -0.0891, "theo": 3.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-11-06T11:50:59", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "VGT270319C00098750", "bid": 16.5, "bid_size": 21.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.35, "open_interest": 18.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0126, "vega": 0.2016, "theta": -0.0255, "rho": 0.2451, "theo": 17.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-05-13T14:20:36", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VGT270319P00098750", "bid": 2.55, "bid_size": 23.0, "ask": 5.1, "ask_size": 119.0, "iv": 0.3717, "open_interest": 11.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0128, "vega": 0.2029, "theta": -0.0276, "rho": -0.0918, "theo": 3.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-06T11:50:59", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "VGT270319C00099380", "bid": 16.0, "bid_size": 39.0, "ask": 17.9, "ask_size": 17.0, "iv": 0.3418, "open_interest": 10.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0129, "vega": 0.2053, "theta": -0.0258, "rho": 0.2438, "theo": 17.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T10:53:21", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "VGT270319P00099380", "bid": 2.6, "bid_size": 41.0, "ask": 5.3, "ask_size": 130.0, "iv": 0.3683, "open_interest": 1.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0131, "vega": 0.2067, "theta": -0.028, "rho": -0.0946, "theo": 3.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-06T11:50:27", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VGT270319C00100000", "bid": 16.2, "bid_size": 18.0, "ask": 17.4, "ask_size": 18.0, "iv": 0.3551, "open_interest": 225.0, "volume": 6.0, "delta": 0.7516, "gamma": 0.0132, "vega": 0.209, "theta": -0.0262, "rho": 0.2423, "theo": 16.7198, "change": 2.25, "open": 16.8, "high": 17.0, "low": 16.8, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 15.2542, "prev_day_close": 16.8000001907349}, {"option": "VGT270319P00100000", "bid": 2.8, "bid_size": 22.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.3374, "open_interest": 23.0, "volume": 1.0, "delta": -0.246, "gamma": 0.0135, "vega": 0.2104, "theta": -0.0282, "rho": -0.0977, "theo": 3.7854, "change": -1.0, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:48:39", "percent_change": -22.2222, "prev_day_close": 3.59999990463257}, {"option": "VGT270319C00100630", "bid": 15.0, "bid_size": 41.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.3372, "open_interest": 34.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0136, "vega": 0.2128, "theta": -0.0266, "rho": 0.2407, "theo": 16.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-11-03T14:11:45", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VGT270319P00100630", "bid": 2.9, "bid_size": 33.0, "ask": 5.1, "ask_size": 109.0, "iv": 0.3518, "open_interest": 24.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0138, "vega": 0.2143, "theta": -0.0285, "rho": -0.1008, "theo": 3.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-04-22T11:13:29", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VGT270319C00101250", "bid": 14.6, "bid_size": 21.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.3355, "open_interest": 33.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0139, "vega": 0.2164, "theta": -0.0269, "rho": 0.239, "theo": 15.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-11-04T10:15:28", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VGT270319P00101250", "bid": 3.0, "bid_size": 39.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0142, "vega": 0.2178, "theta": -0.0288, "rho": -0.1038, "theo": 4.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VGT270319C00101880", "bid": 14.1, "bid_size": 21.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.3362, "open_interest": 5.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0143, "vega": 0.22, "theta": -0.0272, "rho": 0.2371, "theo": 15.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-06-29T10:51:06", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "VGT270319P00101880", "bid": 3.1, "bid_size": 29.0, "ask": 4.7, "ask_size": 49.0, "iv": 0.3287, "open_interest": 1.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.0145, "vega": 0.2212, "theta": -0.0291, "rho": -0.107, "theo": 4.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-06-29T10:51:06", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "VGT270319C00102500", "bid": 13.6, "bid_size": 31.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.3363, "open_interest": 6.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0146, "vega": 0.2235, "theta": -0.0275, "rho": 0.2352, "theo": 14.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-03T09:51:18", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VGT270319P00102500", "bid": 3.2, "bid_size": 39.0, "ask": 6.0, "ask_size": 75.0, "iv": 0.3507, "open_interest": 140.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0149, "vega": 0.2247, "theta": -0.0293, "rho": -0.1101, "theo": 4.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "VGT270319C00103130", "bid": 13.1, "bid_size": 31.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.3341, "open_interest": 15.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0149, "vega": 0.227, "theta": -0.0278, "rho": 0.2332, "theo": 14.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.13, "last_trade_time": "2026-09-15T15:56:51", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "VGT270319P00103130", "bid": 3.4, "bid_size": 39.0, "ask": 6.1, "ask_size": 74.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0153, "vega": 0.2282, "theta": -0.0296, "rho": -0.1133, "theo": 4.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VGT270319C00103750", "bid": 12.7, "bid_size": 21.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.3293, "open_interest": 46.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0153, "vega": 0.2303, "theta": -0.0281, "rho": 0.2311, "theo": 13.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-06-26T10:54:31", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "VGT270319P00103750", "bid": 3.6, "bid_size": 39.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0156, "vega": 0.2315, "theta": -0.0298, "rho": -0.1165, "theo": 4.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "VGT270319C00104380", "bid": 12.2, "bid_size": 31.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.3267, "open_interest": 106.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0156, "vega": 0.2336, "theta": -0.0283, "rho": 0.2289, "theo": 13.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-11-02T14:40:29", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "VGT270319P00104380", "bid": 3.8, "bid_size": 39.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.321, "open_interest": 1.0, "volume": 0.0, "delta": -0.309, "gamma": 0.016, "vega": 0.2348, "theta": -0.03, "rho": -0.12, "theo": 4.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-04-21T12:43:41", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "VGT270319C00105000", "bid": 11.8, "bid_size": 49.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.3257, "open_interest": 228.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.016, "vega": 0.2367, "theta": -0.0286, "rho": 0.2265, "theo": 13.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T10:51:41", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "VGT270319P00105000", "bid": 4.0, "bid_size": 26.0, "ask": 5.6, "ask_size": 59.0, "iv": 0.3195, "open_interest": 187.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0163, "vega": 0.2381, "theta": -0.0302, "rho": -0.1234, "theo": 5.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T13:00:23", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VGT270319C00105630", "bid": 11.4, "bid_size": 31.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.3247, "open_interest": 10.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0163, "vega": 0.2398, "theta": -0.0288, "rho": 0.224, "theo": 12.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-10-16T15:14:10", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "VGT270319P00105630", "bid": 4.2, "bid_size": 15.0, "ask": 6.8, "ask_size": 73.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0167, "vega": 0.241, "theta": -0.0304, "rho": -0.127, "theo": 5.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "VGT270319C00106250", "bid": 10.9, "bid_size": 31.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.3212, "open_interest": 50.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0166, "vega": 0.2428, "theta": -0.029, "rho": 0.2214, "theo": 12.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.34, "last_trade_time": "2026-05-26T10:46:40", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VGT270319P00106250", "bid": 4.4, "bid_size": 16.0, "ask": 6.9, "ask_size": 71.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.017, "vega": 0.2439, "theta": -0.0305, "rho": -0.1305, "theo": 5.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VGT270319C00106880", "bid": 10.5, "bid_size": 47.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3115, "open_interest": 16.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.0169, "vega": 0.2456, "theta": -0.0292, "rho": 0.2187, "theo": 11.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-05T11:31:02", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VGT270319P00106880", "bid": 4.7, "bid_size": 16.0, "ask": 6.4, "ask_size": 52.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0174, "vega": 0.2466, "theta": -0.0307, "rho": -0.134, "theo": 5.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VGT270319C00107500", "bid": 10.7, "bid_size": 44.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.3237, "open_interest": 159.0, "volume": 1.0, "delta": 0.6387, "gamma": 0.0172, "vega": 0.2482, "theta": -0.0293, "rho": 0.2159, "theo": 11.3731, "change": 1.55, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T11:41:28", "percent_change": 15.5779, "prev_day_close": 11.4000000953674}, {"option": "VGT270319P00107500", "bid": 5.0, "bid_size": 20.0, "ask": 6.5, "ask_size": 51.0, "iv": 0.3169, "open_interest": 8.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0177, "vega": 0.2493, "theta": -0.0308, "rho": -0.1372, "theo": 5.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-06-10T10:45:45", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VGT270319C00108130", "bid": 9.7, "bid_size": 48.0, "ask": 11.7, "ask_size": 16.0, "iv": 0.3077, "open_interest": 5.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0176, "vega": 0.2507, "theta": -0.0295, "rho": 0.213, "theo": 10.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T14:00:42", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "VGT270319P00108130", "bid": 5.2, "bid_size": 20.0, "ask": 7.7, "ask_size": 123.0, "iv": 0.3338, "open_interest": 4.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.018, "vega": 0.2517, "theta": -0.0309, "rho": -0.1411, "theo": 6.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-01T15:02:46", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "VGT270319C00108750", "bid": 10.0, "bid_size": 25.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.3191, "open_interest": 19.0, "volume": 2.0, "delta": 0.6168, "gamma": 0.0178, "vega": 0.253, "theta": -0.0296, "rho": 0.21, "theo": 10.5725, "change": 1.8, "open": 10.8, "high": 11.1, "low": 10.8, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T15:14:01", "percent_change": 19.3548, "prev_day_close": 10.6500000953674}, {"option": "VGT270319P00108750", "bid": 5.5, "bid_size": 16.0, "ask": 7.9, "ask_size": 122.0, "iv": 0.3326, "open_interest": 9.0, "volume": 1.0, "delta": -0.384, "gamma": 0.0184, "vega": 0.254, "theta": -0.031, "rho": -0.1447, "theo": 6.2806, "change": -1.32, "open": 6.13, "high": 6.13, "low": 6.13, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-09T10:53:06", "percent_change": -17.7181, "prev_day_close": 6.70000004768372}, {"option": "VGT270319C00109380", "bid": 8.9, "bid_size": 51.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.3009, "open_interest": 26.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0181, "vega": 0.2552, "theta": -0.0297, "rho": 0.2068, "theo": 10.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.77, "last_trade_time": "2026-11-06T15:44:33", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "VGT270319P00109380", "bid": 5.6, "bid_size": 17.0, "ask": 7.4, "ask_size": 73.0, "iv": 0.3133, "open_interest": 3.0, "volume": 0.0, "delta": -0.3957, "gamma": 0.0187, "vega": 0.256, "theta": -0.031, "rho": -0.1485, "theo": 6.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-08-17T12:17:56", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VGT270319C00110000", "bid": 9.0, "bid_size": 49.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.3096, "open_interest": 308.0, "volume": 3.0, "delta": 0.5942, "gamma": 0.0184, "vega": 0.2572, "theta": -0.0298, "rho": 0.2035, "theo": 9.8021, "change": 1.0, "open": 9.6, "high": 9.6, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T10:10:16", "percent_change": 11.7647, "prev_day_close": 9.69999980926514}, {"option": "VGT270319P00110000", "bid": 5.7, "bid_size": 30.0, "ask": 7.4, "ask_size": 47.0, "iv": 0.3039, "open_interest": 28.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.019, "vega": 0.2579, "theta": -0.0311, "rho": -0.1521, "theo": 6.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-11-05T12:27:07", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VGT270319C00110630", "bid": 8.2, "bid_size": 85.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.3027, "open_interest": 165.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0186, "vega": 0.259, "theta": -0.0298, "rho": 0.2002, "theo": 9.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T10:04:46", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "VGT270319P00110630", "bid": 6.0, "bid_size": 19.0, "ask": 8.6, "ask_size": 121.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0192, "vega": 0.2595, "theta": -0.0311, "rho": -0.1556, "theo": 6.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VGT270319C00111250", "bid": 7.9, "bid_size": 39.0, "ask": 10.1, "ask_size": 24.0, "iv": 0.305, "open_interest": 4.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0189, "vega": 0.2605, "theta": -0.0298, "rho": 0.1968, "theo": 9.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-07-15T12:25:15", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "VGT270319P00111250", "bid": 6.1, "bid_size": 37.0, "ask": 8.8, "ask_size": 70.0, "iv": 0.3151, "open_interest": 33.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0195, "vega": 0.2609, "theta": -0.0311, "rho": -0.1586, "theo": 7.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-04-21T14:22:06", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "VGT270319C00111880", "bid": 7.5, "bid_size": 39.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.3015, "open_interest": 50.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0191, "vega": 0.2619, "theta": -0.0298, "rho": 0.1933, "theo": 8.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-15T10:23:35", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VGT270319P00111880", "bid": 6.3, "bid_size": 26.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.2972, "open_interest": 15.0, "volume": 0.0, "delta": -0.4441, "gamma": 0.0198, "vega": 0.2621, "theta": -0.031, "rho": -0.1626, "theo": 7.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-06-05T11:39:35", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VGT270319C00112500", "bid": 7.2, "bid_size": 56.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.2994, "open_interest": 45.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.0193, "vega": 0.263, "theta": -0.0298, "rho": 0.1897, "theo": 8.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T15:27:15", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VGT270319P00112500", "bid": 6.9, "bid_size": 16.0, "ask": 8.5, "ask_size": 75.0, "iv": 0.3002, "open_interest": 1243.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.02, "vega": 0.263, "theta": -0.031, "rho": -0.1664, "theo": 7.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-11-05T11:47:39", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VGT270319C00113130", "bid": 6.8, "bid_size": 54.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.2972, "open_interest": 69.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0195, "vega": 0.2639, "theta": -0.0298, "rho": 0.1859, "theo": 8.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-11-03T10:06:48", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VGT270319P00113130", "bid": 7.1, "bid_size": 14.0, "ask": 9.6, "ask_size": 109.0, "iv": 0.3122, "open_interest": 3.0, "volume": 1.0, "delta": -0.4694, "gamma": 0.0202, "vega": 0.2637, "theta": -0.0309, "rho": -0.1702, "theo": 8.0686, "change": -1.65, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T13:09:36", "percent_change": -17.2775, "prev_day_close": 8.4500002861023}, {"option": "VGT270319C00113750", "bid": 6.5, "bid_size": 55.0, "ask": 8.6, "ask_size": 34.0, "iv": 0.2946, "open_interest": 59.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0197, "vega": 0.2645, "theta": -0.0297, "rho": 0.1821, "theo": 7.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.68, "last_trade_time": "2026-11-05T12:04:48", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "VGT270319P00113750", "bid": 7.4, "bid_size": 18.0, "ask": 9.5, "ask_size": 94.0, "iv": 0.3032, "open_interest": 24.0, "volume": 0.0, "delta": -0.4821, "gamma": 0.0204, "vega": 0.2642, "theta": -0.0308, "rho": -0.173, "theo": 8.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-06-12T11:17:56", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "VGT270319C00114380", "bid": 6.4, "bid_size": 50.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.3013, "open_interest": 33.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0198, "vega": 0.265, "theta": -0.0296, "rho": 0.1782, "theo": 7.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.24, "last_trade_time": "2026-10-27T15:27:08", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VGT270319P00114380", "bid": 7.7, "bid_size": 13.0, "ask": 9.4, "ask_size": 48.0, "iv": 0.2938, "open_interest": 46.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0206, "vega": 0.2642, "theta": -0.0306, "rho": -0.1762, "theo": 8.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.01, "last_trade_time": "2026-04-21T14:28:12", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "VGT270319C00115000", "bid": 6.0, "bid_size": 57.0, "ask": 8.3, "ask_size": 49.0, "iv": 0.3, "open_interest": 63.0, "volume": 1.0, "delta": 0.4974, "gamma": 0.02, "vega": 0.2651, "theta": -0.0294, "rho": 0.1744, "theo": 7.0469, "change": 0.95, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T12:47:43", "percent_change": 15.4472, "prev_day_close": 7.20000004768372}, {"option": "VGT270319P00115000", "bid": 8.0, "bid_size": 19.0, "ask": 10.5, "ask_size": 120.0, "iv": 0.307, "open_interest": 51.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0208, "vega": 0.264, "theta": -0.0305, "rho": -0.1793, "theo": 8.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T11:19:31", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VGT270319C00115630", "bid": 6.3, "bid_size": 19.0, "ask": 8.2, "ask_size": 71.0, "iv": 0.3136, "open_interest": 209.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0201, "vega": 0.265, "theta": -0.0293, "rho": 0.1705, "theo": 6.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T11:10:28", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VGT270319P00115630", "bid": 8.1, "bid_size": 26.0, "ask": 10.8, "ask_size": 127.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.5214, "gamma": 0.0209, "vega": 0.2637, "theta": -0.0303, "rho": -0.1826, "theo": 9.2826, "change": 0.0, "open": 0.0, "high": 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": "VGT270319C00116250", "bid": 5.2, "bid_size": 47.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.2929, "open_interest": 9.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0201, "vega": 0.2646, "theta": -0.0291, "rho": 0.1665, "theo": 6.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-01T11:16:55", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VGT270319P00116250", "bid": 8.1, "bid_size": 26.0, "ask": 11.1, "ask_size": 56.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.021, "vega": 0.263, "theta": -0.0301, "rho": -0.1862, "theo": 9.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "VGT270319C00116880", "bid": 5.3, "bid_size": 37.0, "ask": 7.8, "ask_size": 47.0, "iv": 0.3061, "open_interest": 8.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0202, "vega": 0.264, "theta": -0.0289, "rho": 0.1623, "theo": 6.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-10-28T15:07:29", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "VGT270319P00116880", "bid": 8.5, "bid_size": 26.0, "ask": 11.4, "ask_size": 56.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0211, "vega": 0.2621, "theta": -0.0298, "rho": -0.1895, "theo": 9.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VGT270319C00117500", "bid": 5.4, "bid_size": 18.0, "ask": 7.3, "ask_size": 50.0, "iv": 0.3075, "open_interest": 19.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0202, "vega": 0.263, "theta": -0.0287, "rho": 0.1582, "theo": 5.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T15:29:55", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VGT270319P00117500", "bid": 8.7, "bid_size": 19.0, "ask": 11.8, "ask_size": 58.0, "iv": 0.2882, "open_interest": 8.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0212, "vega": 0.2607, "theta": -0.0296, "rho": -0.1918, "theo": 10.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T15:03:59", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VGT270319C00118130", "bid": 5.1, "bid_size": 21.0, "ask": 6.5, "ask_size": 37.0, "iv": 0.2955, "open_interest": 18.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0202, "vega": 0.2619, "theta": -0.0284, "rho": 0.154, "theo": 5.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T11:59:53", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "VGT270319P00118130", "bid": 9.1, "bid_size": 19.0, "ask": 11.6, "ask_size": 29.0, "iv": 0.2766, "open_interest": 1.0, "volume": 0.0, "delta": -0.5745, "gamma": 0.0212, "vega": 0.259, "theta": -0.0293, "rho": -0.1934, "theo": 10.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-10-16T14:15:46", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "VGT270319C00118750", "bid": 4.1, "bid_size": 47.0, "ask": 6.2, "ask_size": 37.0, "iv": 0.2791, "open_interest": 28.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.0202, "vega": 0.2605, "theta": -0.0282, "rho": 0.15, "theo": 5.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T12:26:27", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VGT270319P00118750", "bid": 9.4, "bid_size": 26.0, "ask": 12.5, "ask_size": 58.0, "iv": 0.2845, "open_interest": 3.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0213, "vega": 0.2571, "theta": -0.029, "rho": -0.197, "theo": 11.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-20T10:12:54", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "VGT270319C00119380", "bid": 4.2, "bid_size": 63.0, "ask": 6.7, "ask_size": 106.0, "iv": 0.299, "open_interest": 139.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0202, "vega": 0.2588, "theta": -0.0278, "rho": 0.1458, "theo": 5.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T09:54:57", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VGT270319P00119380", "bid": 10.3, "bid_size": 8.0, "ask": 12.8, "ask_size": 59.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0212, "vega": 0.2549, "theta": -0.0286, "rho": -0.1994, "theo": 11.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T10:26:40", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "VGT270319C00120000", "bid": 4.4, "bid_size": 25.0, "ask": 5.9, "ask_size": 49.0, "iv": 0.2955, "open_interest": 104.0, "volume": 1.0, "delta": 0.3968, "gamma": 0.0201, "vega": 0.2569, "theta": -0.0275, "rho": 0.1417, "theo": 4.8587, "change": -0.18, "open": 4.22, "high": 4.22, "low": 4.22, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T09:37:39", "percent_change": -4.09091, "prev_day_close": 4.89999985694885}, {"option": "VGT270319P00120000", "bid": 10.5, "bid_size": 18.0, "ask": 13.2, "ask_size": 111.0, "iv": 0.2874, "open_interest": 35.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.0212, "vega": 0.2524, "theta": -0.0282, "rho": -0.2025, "theo": 11.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T10:33:31", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "VGT270319C00120630", "bid": 4.1, "bid_size": 40.0, "ask": 6.6, "ask_size": 146.0, "iv": 0.3114, "open_interest": 16.0, "volume": 1.0, "delta": 0.3843, "gamma": 0.02, "vega": 0.2546, "theta": -0.0272, "rho": 0.1374, "theo": 4.6243, "change": -0.11, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T09:37:39", "percent_change": -2.61905, "prev_day_close": 4.70000004768372}, {"option": "VGT270319P00120630", "bid": 11.1, "bid_size": 12.0, "ask": 13.6, "ask_size": 59.0, "iv": 0.2904, "open_interest": 1.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0211, "vega": 0.2499, "theta": -0.0278, "rho": -0.2036, "theo": 12.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-19T11:24:42", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "VGT270319C00121250", "bid": 3.0, "bid_size": 143.0, "ask": 5.2, "ask_size": 39.0, "iv": 0.2698, "open_interest": 41.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0199, "vega": 0.2522, "theta": -0.0268, "rho": 0.1333, "theo": 4.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-09-15T12:54:47", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VGT270319P00121250", "bid": 11.4, "bid_size": 8.0, "ask": 14.0, "ask_size": 56.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.021, "vega": 0.2468, "theta": -0.0274, "rho": -0.2045, "theo": 12.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-27T12:55:26", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VGT270319C00121880", "bid": 3.7, "bid_size": 26.0, "ask": 5.1, "ask_size": 37.0, "iv": 0.2893, "open_interest": 97.0, "volume": 127.0, "delta": 0.3599, "gamma": 0.0198, "vega": 0.2495, "theta": -0.0264, "rho": 0.1292, "theo": 4.1865, "change": 0.44, "open": 4.18, "high": 4.4, "low": 4.13, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-09T15:23:47", "percent_change": 11.8919, "prev_day_close": 4.20000004768372}, {"option": "VGT270319P00121880", "bid": 11.7, "bid_size": 12.0, "ask": 14.4, "ask_size": 61.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0209, "vega": 0.243, "theta": -0.027, "rho": -0.2067, "theo": 12.9823, "change": 0.0, "open": 0.0, "high": 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}, {"option": "VGT270319C00122500", "bid": 3.5, "bid_size": 26.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.2906, "open_interest": 60.0, "volume": 72.0, "delta": 0.348, "gamma": 0.0196, "vega": 0.2467, "theta": -0.026, "rho": 0.1252, "theo": 3.9823, "change": 0.015, "open": 3.94, "high": 4.17, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-09T15:25:33", "percent_change": 0.392156, "prev_day_close": 4.00000011920929}, {"option": "VGT270319P00122500", "bid": 12.3, "bid_size": 8.0, "ask": 14.8, "ask_size": 26.0, "iv": 0.286, "open_interest": 4.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0208, "vega": 0.2398, "theta": -0.0266, "rho": -0.2077, "theo": 13.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T15:17:28", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "VGT270319C00123130", "bid": 3.3, "bid_size": 19.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.2877, "open_interest": 5.0, "volume": 1.0, "delta": 0.3362, "gamma": 0.0194, "vega": 0.2436, "theta": -0.0256, "rho": 0.1211, "theo": 3.7834, "change": -0.275, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:05:46", "percent_change": -7.48299, "prev_day_close": 3.75}, {"option": "VGT270319P00123130", "bid": 11.9, "bid_size": 26.0, "ask": 15.2, "ask_size": 26.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0206, "vega": 0.2359, "theta": -0.0261, "rho": -0.2103, "theo": 13.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "VGT270319C00123750", "bid": 2.3, "bid_size": 131.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.2613, "open_interest": 10.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0192, "vega": 0.2404, "theta": -0.0252, "rho": 0.1171, "theo": 3.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-01T14:52:59", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "VGT270319P00123750", "bid": 13.0, "bid_size": 8.0, "ask": 15.6, "ask_size": 26.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.0204, "vega": 0.2322, "theta": -0.0256, "rho": -0.2118, "theo": 14.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VGT270319C00124380", "bid": 2.7, "bid_size": 76.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.2702, "open_interest": 3.0, "volume": 1.0, "delta": 0.3131, "gamma": 0.019, "vega": 0.2368, "theta": -0.0248, "rho": 0.113, "theo": 3.4143, "change": -0.3, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T10:00:20", "percent_change": -9.67742, "prev_day_close": 3.25}, {"option": "VGT270319P00124380", "bid": 13.3, "bid_size": 24.0, "ask": 16.0, "ask_size": 26.0, "iv": 0.2739, "open_interest": 7.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0202, "vega": 0.2278, "theta": -0.0251, "rho": -0.2121, "theo": 14.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.83, "last_trade_time": "2026-11-06T11:07:47", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "VGT270319C00125000", "bid": 2.7, "bid_size": 53.0, "ask": 3.5, "ask_size": 27.0, "iv": 0.2702, "open_interest": 260.0, "volume": 2.0, "delta": 0.302, "gamma": 0.0187, "vega": 0.2332, "theta": -0.0243, "rho": 0.1092, "theo": 3.2435, "change": 0.455, "open": 2.6, "high": 3.43, "low": 2.6, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T12:19:35", "percent_change": 15.2941, "prev_day_close": 3.10000002384186}, {"option": "VGT270319P00125000", "bid": 14.0, "bid_size": 8.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.2774, "open_interest": 17.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.02, "vega": 0.223, "theta": -0.0246, "rho": -0.2109, "theo": 15.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.56, "last_trade_time": "2026-11-06T13:12:39", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "VGT270319C00125630", "bid": 2.55, "bid_size": 25.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.2712, "open_interest": 8.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0184, "vega": 0.2294, "theta": -0.0238, "rho": 0.1054, "theo": 3.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "VGT270319P00125630", "bid": 14.3, "bid_size": 8.0, "ask": 17.0, "ask_size": 26.0, "iv": 0.2759, "open_interest": 8.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0198, "vega": 0.2184, "theta": -0.0241, "rho": -0.2113, "theo": 15.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.76, "last_trade_time": "2026-04-21T14:42:53", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "VGT270319C00126250", "bid": 2.4, "bid_size": 11.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.2786, "open_interest": 16.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0182, "vega": 0.2256, "theta": -0.0234, "rho": 0.1017, "theo": 2.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T12:20:34", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VGT270319P00126250", "bid": 14.1, "bid_size": 16.0, "ask": 17.5, "ask_size": 26.0, "iv": 0.2599, "open_interest": 4.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0195, "vega": 0.2136, "theta": -0.0236, "rho": -0.2121, "theo": 16.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.35, "last_trade_time": "2026-04-21T14:47:28", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "VGT270319C00126880", "bid": 1.35, "bid_size": 206.0, "ask": 3.3, "ask_size": 42.0, "iv": 0.2539, "open_interest": 8.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0179, "vega": 0.2215, "theta": -0.0229, "rho": 0.098, "theo": 2.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-05T09:54:47", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "VGT270319P00126880", "bid": 14.8, "bid_size": 16.0, "ask": 17.9, "ask_size": 26.0, "iv": 0.2621, "open_interest": 2.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0192, "vega": 0.2088, "theta": -0.023, "rho": -0.2135, "theo": 16.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-04-21T14:49:13", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "VGT270319C00127500", "bid": 2.3, "bid_size": 14.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.2727, "open_interest": 42.0, "volume": 1.0, "delta": 0.2597, "gamma": 0.0176, "vega": 0.2173, "theta": -0.0224, "rho": 0.0944, "theo": 2.6312, "change": 0.15, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:49:28", "percent_change": 6.12245, "prev_day_close": 2.30000007152557}, {"option": "VGT270319P00127500", "bid": 15.6, "bid_size": 24.0, "ask": 18.5, "ask_size": 26.0, "iv": 0.2722, "open_interest": 4.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0189, "vega": 0.2041, "theta": -0.0225, "rho": -0.2121, "theo": 17.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-27T12:35:21", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "VGT270319C00128130", "bid": 1.55, "bid_size": 81.0, "ask": 2.8, "ask_size": 21.0, "iv": 0.2583, "open_interest": 74.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0172, "vega": 0.213, "theta": -0.0219, "rho": 0.0908, "theo": 2.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-15T10:12:50", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "VGT270319P00128130", "bid": 16.2, "bid_size": 8.0, "ask": 18.9, "ask_size": 26.0, "iv": 0.2717, "open_interest": 2.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0186, "vega": 0.1987, "theta": -0.0219, "rho": -0.2095, "theo": 17.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-04-21T14:51:30", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "VGT270319C00128750", "bid": 1.7, "bid_size": 79.0, "ask": 3.3, "ask_size": 102.0, "iv": 0.2797, "open_interest": 197.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0169, "vega": 0.2087, "theta": -0.0215, "rho": 0.0874, "theo": 2.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:23:05", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "VGT270319P00128750", "bid": 16.3, "bid_size": 24.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.2632, "open_interest": 2.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0183, "vega": 0.1926, "theta": -0.0214, "rho": -0.2092, "theo": 18.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.66, "last_trade_time": "2026-04-21T14:56:59", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VGT270319C00129380", "bid": 1.75, "bid_size": 24.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.2671, "open_interest": 8.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0165, "vega": 0.2043, "theta": -0.021, "rho": 0.0841, "theo": 2.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T13:33:07", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "VGT270319P00129380", "bid": 17.2, "bid_size": 8.0, "ask": 20.0, "ask_size": 26.0, "iv": 0.2728, "open_interest": 2.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.018, "vega": 0.1874, "theta": -0.0208, "rho": -0.2066, "theo": 18.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.12, "last_trade_time": "2026-04-21T14:58:18", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "VGT270319C00130000", "bid": 1.6, "bid_size": 29.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.2662, "open_interest": 86.0, "volume": 5.0, "delta": 0.2218, "gamma": 0.0162, "vega": 0.2, "theta": -0.0205, "rho": 0.0809, "theo": 2.1312, "change": 0.1, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:44:50", "percent_change": 5.71429, "prev_day_close": 1.90000003576279}, {"option": "VGT270319P00130000", "bid": 17.8, "bid_size": 8.0, "ask": 20.5, "ask_size": 26.0, "iv": 0.2745, "open_interest": 5.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0176, "vega": 0.1819, "theta": -0.0203, "rho": -0.2066, "theo": 19.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-16T10:14:07", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "VGT270319C00130630", "bid": 0.45, "bid_size": 747.0, "ask": 2.3, "ask_size": 43.0, "iv": 0.2372, "open_interest": 11.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0158, "vega": 0.1955, "theta": -0.02, "rho": 0.0778, "theo": 2.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T14:39:25", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "VGT270319P00130630", "bid": 18.4, "bid_size": 8.0, "ask": 20.9, "ask_size": 16.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0173, "vega": 0.1766, "theta": -0.0198, "rho": -0.2065, "theo": 19.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-04-21T15:02:54", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "VGT270319C00131250", "bid": 0.35, "bid_size": 720.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.2346, "open_interest": 9.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0154, "vega": 0.1909, "theta": -0.0195, "rho": 0.0747, "theo": 1.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-05T15:47:10", "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "VGT270319P00131250", "bid": 18.9, "bid_size": 8.0, "ask": 21.6, "ask_size": 26.0, "iv": 0.2771, "open_interest": 2.0, "volume": 0.0, "delta": -0.821, "gamma": 0.017, "vega": 0.1715, "theta": -0.0192, "rho": -0.204, "theo": 20.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.89, "last_trade_time": "2026-04-21T15:04:45", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "VGT270319C00131880", "bid": 1.15, "bid_size": 70.0, "ask": 2.05, "ask_size": 26.0, "iv": 0.2603, "open_interest": 50.0, "volume": 50.0, "delta": 0.1962, "gamma": 0.0151, "vega": 0.1863, "theta": -0.019, "rho": 0.0717, "theo": 1.8194, "change": 0.4, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:44:35", "percent_change": 32.0, "prev_day_close": 1.60000002384186}, {"option": "VGT270319P00131880", "bid": 19.7, "bid_size": 8.0, "ask": 22.1, "ask_size": 26.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0167, "vega": 0.1657, "theta": -0.0187, "rho": -0.1987, "theo": 20.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VGT270319C00132500", "bid": 1.2, "bid_size": 26.0, "ask": 1.8, "ask_size": 27.0, "iv": 0.2595, "open_interest": 31.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0147, "vega": 0.1819, "theta": -0.0186, "rho": 0.0689, "theo": 1.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:35:03", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "VGT270319P00132500", "bid": 19.5, "bid_size": 15.0, "ask": 22.7, "ask_size": 25.0, "iv": 0.2624, "open_interest": 1.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0163, "vega": 0.1593, "theta": -0.0182, "rho": -0.1968, "theo": 21.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-07T09:30:13", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "VGT270319C00133130", "bid": 0.9, "bid_size": 51.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0143, "vega": 0.1774, "theta": -0.0181, "rho": 0.0662, "theo": 1.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-10-29T15:30:19", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "VGT270319P00133130", "bid": 20.1, "bid_size": 15.0, "ask": 23.2, "ask_size": 15.0, "iv": 0.2619, "open_interest": 1.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.016, "vega": 0.1536, "theta": -0.0177, "rho": -0.1908, "theo": 21.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-25T12:38:29", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "VGT270319C00133750", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.2282, "open_interest": 8.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.014, "vega": 0.173, "theta": -0.0176, "rho": 0.0636, "theo": 1.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-10-27T11:02:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VGT270319P00133750", "bid": 20.6, "bid_size": 15.0, "ask": 23.8, "ask_size": 25.0, "iv": 0.2617, "open_interest": 1.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0157, "vega": 0.1478, "theta": -0.0173, "rho": -0.1896, "theo": 22.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-25T12:42:00", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "VGT270319C00134380", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 38.0, "iv": 0.2308, "open_interest": 9.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0136, "vega": 0.1686, "theta": -0.0172, "rho": 0.061, "theo": 1.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-05T14:34:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VGT270319P00134380", "bid": 21.2, "bid_size": 15.0, "ask": 24.4, "ask_size": 25.0, "iv": 0.2643, "open_interest": 1.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0154, "vega": 0.1421, "theta": -0.0169, "rho": -0.1874, "theo": 22.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-25T12:47:23", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "VGT270319C00135000", "bid": 0.95, "bid_size": 22.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.2582, "open_interest": 266.0, "volume": 42.0, "delta": 0.1596, "gamma": 0.0132, "vega": 0.1642, "theta": -0.0167, "rho": 0.0585, "theo": 1.4037, "change": 0.225, "open": 1.1, "high": 1.55, "low": 1.1, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:55:51", "percent_change": 20.9302, "prev_day_close": 1.17499998211861}, {"option": "VGT270319P00135000", "bid": 22.4, "bid_size": 9.0, "ask": 25.0, "ask_size": 25.0, "iv": 0.2894, "open_interest": 2.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.015, "vega": 0.1372, "theta": -0.0164, "rho": -0.1852, "theo": 23.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-10-06T15:44:08", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "VGT270319C00135630", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0128, "vega": 0.1594, "theta": -0.0162, "rho": 0.0559, "theo": 1.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VGT270319P00135630", "bid": 22.8, "bid_size": 8.0, "ask": 25.5, "ask_size": 26.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0147, "vega": 0.1321, "theta": -0.016, "rho": -0.1776, "theo": 24.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "VGT270319C00136250", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0125, "vega": 0.1551, "theta": -0.0158, "rho": 0.0536, "theo": 1.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VGT270319P00136250", "bid": 22.6, "bid_size": 16.0, "ask": 26.1, "ask_size": 26.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0145, "vega": 0.1256, "theta": -0.0156, "rho": -0.1712, "theo": 24.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "VGT270319C00136880", "bid": 0.5, "bid_size": 57.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.2541, "open_interest": 2.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0121, "vega": 0.1509, "theta": -0.0154, "rho": 0.0515, "theo": 1.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-10-26T11:52:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VGT270319P00136880", "bid": 23.7, "bid_size": 8.0, "ask": 26.6, "ask_size": 16.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0142, "vega": 0.1191, "theta": -0.0152, "rho": -0.1686, "theo": 25.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "VGT270319C00137500", "bid": 0.55, "bid_size": 11.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.2584, "open_interest": 3.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0117, "vega": 0.1468, "theta": -0.015, "rho": 0.0494, "theo": 1.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-14T14:52:35", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "VGT270319P00137500", "bid": 24.5, "bid_size": 11.0, "ask": 27.3, "ask_size": 21.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.014, "vega": 0.1137, "theta": -0.0147, "rho": -0.1587, "theo": 25.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "VGT270319C00138130", "bid": 0.55, "bid_size": 23.0, "ask": 1.05, "ask_size": 22.0, "iv": 0.2527, "open_interest": 25.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0114, "vega": 0.1428, "theta": -0.0145, "rho": 0.0474, "theo": 1.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T11:17:05", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VGT270319P00138130", "bid": 25.5, "bid_size": 14.0, "ask": 27.9, "ask_size": 31.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0136, "vega": 0.108, "theta": -0.0143, "rho": -0.1545, "theo": 26.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "VGT270319C00138750", "bid": 0.65, "bid_size": 31.0, "ask": 1.15, "ask_size": 30.0, "iv": 0.2648, "open_interest": 56.0, "volume": 68.0, "delta": 0.1238, "gamma": 0.0111, "vega": 0.1388, "theta": -0.0141, "rho": 0.0455, "theo": 1.0324, "change": -0.05, "open": 0.95, "high": 0.95, "low": 0.7, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:19:31", "percent_change": -5.88236, "prev_day_close": 0.824999988079071}, {"option": "VGT270319P00138750", "bid": 26.1, "bid_size": 14.0, "ask": 28.5, "ask_size": 31.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0134, "vega": 0.1023, "theta": -0.0139, "rho": -0.1528, "theo": 26.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "VGT270319C00139380", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.2355, "open_interest": 1.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0107, "vega": 0.1349, "theta": -0.0138, "rho": 0.0436, "theo": 0.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T10:19:47", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VGT270319P00139380", "bid": 25.8, "bid_size": 21.0, "ask": 29.1, "ask_size": 31.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0132, "vega": 0.098, "theta": -0.0135, "rho": -0.1511, "theo": 27.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "VGT270319C00140000", "bid": 0.3, "bid_size": 84.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.2491, "open_interest": 163.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0104, "vega": 0.131, "theta": -0.0134, "rho": 0.0418, "theo": 0.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:51:07", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "VGT270319P00140000", "bid": 26.5, "bid_size": 8.0, "ask": 29.7, "ask_size": 21.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.013, "vega": 0.0932, "theta": -0.0132, "rho": -0.132, "theo": 28.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-28T10:09:22", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "VGT270319C00140630", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0101, "vega": 0.1276, "theta": -0.013, "rho": 0.0403, "theo": 0.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-22T12:56:51", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VGT270319P00140630", "bid": 26.7, "bid_size": 12.0, "ask": 30.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0127, "vega": 0.0862, "theta": -0.0132, "rho": -0.1258, "theo": 28.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "VGT270319C00141250", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0098, "vega": 0.124, "theta": -0.0127, "rho": 0.0387, "theo": 0.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VGT270319P00141250", "bid": 27.2, "bid_size": 11.0, "ask": 30.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0125, "vega": 0.0794, "theta": -0.0131, "rho": -0.1257, "theo": 29.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "VGT270319C00141880", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.2331, "open_interest": 1.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0094, "vega": 0.1201, "theta": -0.0123, "rho": 0.037, "theo": 0.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T11:52:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGT270319P00141880", "bid": 28.2, "bid_size": 10.0, "ask": 31.6, "ask_size": 21.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0124, "vega": 0.0746, "theta": -0.0129, "rho": -0.1127, "theo": 29.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "VGT270319C00142500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.2537, "open_interest": 55.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0092, "vega": 0.117, "theta": -0.012, "rho": 0.0357, "theo": 0.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-30T11:56:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VGT270319P00142500", "bid": 28.8, "bid_size": 8.0, "ask": 32.2, "ask_size": 21.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0122, "vega": 0.0702, "theta": -0.0125, "rho": -0.1097, "theo": 30.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "VGT270319C00143130", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.2367, "open_interest": 1.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0088, "vega": 0.1133, "theta": -0.0116, "rho": 0.0341, "theo": 0.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-06-02T12:12:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VGT270319P00143130", "bid": 29.1, "bid_size": 11.0, "ask": 32.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0119, "vega": 0.0648, "theta": -0.0122, "rho": -0.0949, "theo": 31.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "VGT270319C00143750", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 37.0, "iv": 0.2494, "open_interest": 44.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0086, "vega": 0.1104, "theta": -0.0113, "rho": 0.0329, "theo": 0.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T10:14:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VGT270319P00143750", "bid": 29.8, "bid_size": 15.0, "ask": 33.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0117, "vega": 0.0593, "theta": -0.0124, "rho": -0.0945, "theo": 31.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "VGT270319C00145000", "bid": 0.1, "bid_size": 40.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.2564, "open_interest": 86.0, "volume": 65.0, "delta": 0.0825, "gamma": 0.008, "vega": 0.104, "theta": -0.0107, "rho": 0.0303, "theo": 0.6448, "change": 0.075, "open": 0.37, "high": 0.6, "low": 0.34, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:24:29", "percent_change": 15.7895, "prev_day_close": 0.425000011920929}, {"option": "VGT270319P00145000", "bid": 31.5, "bid_size": 11.0, "ask": 34.3, "ask_size": 11.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0114, "vega": 0.0496, "theta": -0.0119, "rho": -0.0679, "theo": 32.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "VGT270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.2472, "open_interest": 198.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0062, "vega": 0.082, "theta": -0.0086, "rho": 0.0221, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T09:50:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VGT270319P00150000", "bid": 36.5, "bid_size": 11.0, "ask": 39.7, "ask_size": 21.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0051, "vega": 0.0088, "theta": -0.0089, "rho": 0.0, "theo": 37.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-14T10:03:08", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "VGT270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.2894, "open_interest": 16.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0048, "vega": 0.0651, "theta": -0.0069, "rho": 0.0164, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-28T11:58:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VGT270319P00155000", "bid": 41.1, "bid_size": 11.0, "ask": 44.7, "ask_size": 21.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 42.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "VGT270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 42.0, "iv": 0.3702, "open_interest": 30.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0037, "vega": 0.0521, "theta": -0.0056, "rho": 0.0124, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-25T11:23:05", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VGT270319P00160000", "bid": 46.3, "bid_size": 8.0, "ask": 49.7, "ask_size": 21.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 47.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VGT270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 74.0, "iv": 0.4327, "open_interest": 11.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0029, "vega": 0.042, "theta": -0.0046, "rho": 0.0095, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T10:51:51", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319P00165000", "bid": 51.1, "bid_size": 8.0, "ask": 54.7, "ask_size": 10.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 52.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "VGT270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 52.0, "iv": 0.4574, "open_interest": 2.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0023, "vega": 0.0343, "theta": -0.0038, "rho": 0.0074, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319P00170000", "bid": 56.3, "bid_size": 8.0, "ask": 59.7, "ask_size": 21.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 57.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "VGT270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 52.0, "iv": 0.481, "open_interest": 1.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0018, "vega": 0.0282, "theta": -0.0032, "rho": 0.0059, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-06-02T15:06:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270319P00175000", "bid": 61.3, "bid_size": 8.0, "ask": 64.7, "ask_size": 21.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 62.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9999980926514}, {"option": "VGT270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0015, "vega": 0.0235, "theta": -0.0027, "rho": 0.0047, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VGT270319P00180000", "bid": 66.1, "bid_size": 11.0, "ask": 69.7, "ask_size": 10.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 67.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8999977111816}, {"option": "VGT270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 0.5227, "open_interest": 40.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0012, "vega": 0.0197, "theta": -0.0023, "rho": 0.0038, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T13:34:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VGT270319P00185000", "bid": 70.9, "bid_size": 11.0, "ask": 74.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 72.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "VGT270521C00075000", "bid": 37.9, "bid_size": 14.0, "ask": 41.1, "ask_size": 12.0, "iv": 0.4488, "open_interest": 3.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0037, "vega": 0.1057, "theta": -0.0068, "rho": 0.344, "theo": 39.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.45, "last_trade_time": "2026-11-05T10:41:16", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VGT270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0037, "vega": 0.1064, "theta": -0.0114, "rho": -0.0418, "theo": 1.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VGT270521C00080000", "bid": 33.6, "bid_size": 16.0, "ask": 36.3, "ask_size": 18.0, "iv": 0.4189, "open_interest": 78.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0048, "vega": 0.1316, "theta": -0.0094, "rho": 0.3547, "theo": 34.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.72, "last_trade_time": "2026-11-06T10:48:03", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "VGT270521P00080000", "bid": 0.3, "bid_size": 401.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0049, "vega": 0.1327, "theta": -0.0136, "rho": -0.0555, "theo": 1.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "VGT270521C00085000", "bid": 29.2, "bid_size": 19.0, "ask": 31.7, "ask_size": 18.0, "iv": 0.3884, "open_interest": 39.0, "volume": 1.0, "delta": 0.8785, "gamma": 0.0062, "vega": 0.1609, "theta": -0.0122, "rho": 0.3611, "theo": 30.3916, "change": 2.45, "open": 30.6, "high": 30.6, "low": 30.6, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-11-09T12:19:25", "percent_change": 8.70338, "prev_day_close": 30.4499998092651}, {"option": "VGT270521P00085000", "bid": 1.35, "bid_size": 21.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.4201, "open_interest": 1.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0064, "vega": 0.1625, "theta": -0.0159, "rho": -0.0729, "theo": 2.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:55:07", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "VGT270521C00090000", "bid": 24.9, "bid_size": 18.0, "ask": 27.3, "ask_size": 15.0, "iv": 0.3621, "open_interest": 8.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0079, "vega": 0.193, "theta": -0.015, "rho": 0.3621, "theo": 26.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-11-05T15:58:01", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "VGT270521P00090000", "bid": 1.75, "bid_size": 18.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.354, "open_interest": 60.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0081, "vega": 0.195, "theta": -0.0182, "rho": -0.0943, "theo": 2.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-05T13:38:32", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "VGT270521C00095000", "bid": 21.1, "bid_size": 12.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.3551, "open_interest": 56.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0098, "vega": 0.2267, "theta": -0.0177, "rho": 0.3569, "theo": 22.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.38, "last_trade_time": "2026-11-05T14:45:01", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "VGT270521P00095000", "bid": 2.35, "bid_size": 23.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.3353, "open_interest": 157.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.01, "vega": 0.2291, "theta": -0.0204, "rho": -0.1203, "theo": 3.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T12:59:29", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "VGT270521C00100000", "bid": 17.1, "bid_size": 24.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.345, "open_interest": 9.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0117, "vega": 0.2597, "theta": -0.0202, "rho": 0.3446, "theo": 18.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-05T11:16:38", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "VGT270521P00100000", "bid": 3.6, "bid_size": 12.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.3306, "open_interest": 5.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0121, "vega": 0.2622, "theta": -0.0225, "rho": -0.1507, "theo": 4.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T15:46:19", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "VGT270521C00105000", "bid": 13.8, "bid_size": 11.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0136, "vega": 0.2889, "theta": -0.0221, "rho": 0.3248, "theo": 14.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-02T15:26:47", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "VGT270521P00105000", "bid": 4.9, "bid_size": 12.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.3148, "open_interest": 12.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0142, "vega": 0.2912, "theta": -0.024, "rho": -0.1845, "theo": 6.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:13:32", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VGT270521C00106000", "bid": 13.2, "bid_size": 17.0, "ask": 15.2, "ask_size": 17.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.014, "vega": 0.2941, "theta": -0.0224, "rho": 0.3196, "theo": 14.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "VGT270521P00106000", "bid": 5.5, "bid_size": 9.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0146, "vega": 0.296, "theta": -0.0243, "rho": -0.1917, "theo": 6.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "VGT270521C00107000", "bid": 12.5, "bid_size": 18.0, "ask": 14.6, "ask_size": 16.0, "iv": 0.3107, "open_interest": 3.0, "volume": 3.0, "delta": 0.6509, "gamma": 0.0144, "vega": 0.2988, "theta": -0.0227, "rho": 0.3145, "theo": 13.6297, "change": 0.6, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T09:58:16", "percent_change": 4.83871, "prev_day_close": 13.5}, {"option": "VGT270521P00107000", "bid": 5.8, "bid_size": 18.0, "ask": 7.9, "ask_size": 19.0, "iv": 0.3136, "open_interest": 1.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.015, "vega": 0.3006, "theta": -0.0245, "rho": -0.1991, "theo": 6.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-11-05T15:44:16", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "VGT270521C00108000", "bid": 12.3, "bid_size": 15.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.3122, "open_interest": 0.0, "volume": 6.0, "delta": 0.6362, "gamma": 0.0147, "vega": 0.3032, "theta": -0.0229, "rho": 0.3092, "theo": 13.0104, "change": 0.95, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T13:32:31", "percent_change": 8.08511, "prev_day_close": 13.1500000953674}, {"option": "VGT270521P00108000", "bid": 5.8, "bid_size": 20.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.3172, "open_interest": 1.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0153, "vega": 0.3048, "theta": -0.0247, "rho": -0.206, "theo": 7.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T12:46:46", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VGT270521C00109000", "bid": 11.3, "bid_size": 15.0, "ask": 13.2, "ask_size": 17.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.6213, "gamma": 0.015, "vega": 0.3073, "theta": -0.0231, "rho": 0.3035, "theo": 12.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "VGT270521P00109000", "bid": 6.4, "bid_size": 13.0, "ask": 9.3, "ask_size": 29.0, "iv": 0.3168, "open_interest": 2.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0157, "vega": 0.3087, "theta": -0.0249, "rho": -0.2126, "theo": 7.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-05T10:16:26", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "VGT270521C00110000", "bid": 11.3, "bid_size": 15.0, "ask": 12.7, "ask_size": 17.0, "iv": 0.312, "open_interest": 46.0, "volume": 2.0, "delta": 0.6061, "gamma": 0.0153, "vega": 0.3109, "theta": -0.0233, "rho": 0.2974, "theo": 11.8206, "change": 0.9, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T10:53:03", "percent_change": 8.33334, "prev_day_close": 12.0}, {"option": "VGT270521P00110000", "bid": 6.9, "bid_size": 18.0, "ask": 9.1, "ask_size": 19.0, "iv": 0.3064, "open_interest": 10.0, "volume": 0.0, "delta": -0.4011, "gamma": 0.016, "vega": 0.312, "theta": -0.025, "rho": -0.2195, "theo": 7.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T10:35:03", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "VGT270521C00111000", "bid": 10.5, "bid_size": 16.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.0156, "vega": 0.3141, "theta": -0.0235, "rho": 0.2911, "theo": 11.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "VGT270521P00111000", "bid": 7.2, "bid_size": 19.0, "ask": 10.1, "ask_size": 28.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0164, "vega": 0.3147, "theta": -0.0251, "rho": -0.227, "theo": 8.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VGT270521C00112000", "bid": 10.7, "bid_size": 1.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.3145, "open_interest": 1.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0158, "vega": 0.3168, "theta": -0.0236, "rho": 0.2848, "theo": 10.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-02T15:30:43", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VGT270521P00112000", "bid": 7.1, "bid_size": 20.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4341, "gamma": 0.0167, "vega": 0.317, "theta": -0.0252, "rho": -0.2333, "theo": 8.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "VGT270521C00113000", "bid": 9.0, "bid_size": 26.0, "ask": 10.9, "ask_size": 18.0, "iv": 0.2931, "open_interest": 3.0, "volume": 0.0, "delta": 0.559, "gamma": 0.016, "vega": 0.319, "theta": -0.0236, "rho": 0.2782, "theo": 10.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-06T10:19:49", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VGT270521P00113000", "bid": 8.0, "bid_size": 11.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.451, "gamma": 0.017, "vega": 0.3186, "theta": -0.0252, "rho": -0.2397, "theo": 9.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "VGT270521C00114000", "bid": 8.4, "bid_size": 27.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0162, "vega": 0.3208, "theta": -0.0237, "rho": 0.2713, "theo": 9.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VGT270521P00114000", "bid": 8.7, "bid_size": 19.0, "ask": 11.4, "ask_size": 28.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0172, "vega": 0.3198, "theta": -0.0252, "rho": -0.2459, "theo": 9.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "VGT270521C00115000", "bid": 8.4, "bid_size": 15.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.3023, "open_interest": 1.0, "volume": 1.0, "delta": 0.5268, "gamma": 0.0164, "vega": 0.322, "theta": -0.0237, "rho": 0.2642, "theo": 9.147, "change": 1.25, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:55:14", "percent_change": 16.129, "prev_day_close": 9.34999990463257}, {"option": "VGT270521P00115000", "bid": 9.2, "bid_size": 13.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.2874, "open_interest": 41.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0174, "vega": 0.3206, "theta": -0.0251, "rho": -0.2527, "theo": 10.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-20T11:08:58", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VGT270521C00116000", "bid": 8.0, "bid_size": 13.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.0165, "vega": 0.3227, "theta": -0.0236, "rho": 0.2571, "theo": 8.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VGT270521P00116000", "bid": 9.4, "bid_size": 19.0, "ask": 11.7, "ask_size": 26.0, "iv": 0.2868, "open_interest": 1.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0176, "vega": 0.3203, "theta": -0.0251, "rho": -0.2579, "theo": 10.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-14T11:35:43", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VGT270521C00117000", "bid": 7.5, "bid_size": 11.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.3064, "open_interest": 1.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0166, "vega": 0.3229, "theta": -0.0236, "rho": 0.2499, "theo": 8.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-10-20T10:35:01", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VGT270521P00117000", "bid": 9.3, "bid_size": 14.0, "ask": 12.9, "ask_size": 26.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0178, "vega": 0.3197, "theta": -0.025, "rho": -0.2624, "theo": 11.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VGT270521C00118000", "bid": 6.5, "bid_size": 11.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.3016, "open_interest": 1.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0167, "vega": 0.3225, "theta": -0.0235, "rho": 0.2425, "theo": 7.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-10-14T15:06:43", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VGT270521P00118000", "bid": 9.9, "bid_size": 11.0, "ask": 13.4, "ask_size": 26.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.018, "vega": 0.3183, "theta": -0.0248, "rho": -0.2683, "theo": 11.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "VGT270521C00119000", "bid": 6.1, "bid_size": 8.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.2947, "open_interest": 2.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.0167, "vega": 0.3216, "theta": -0.0233, "rho": 0.2349, "theo": 7.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-10-16T15:54:34", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "VGT270521P00119000", "bid": 10.5, "bid_size": 6.0, "ask": 13.9, "ask_size": 25.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0181, "vega": 0.3164, "theta": -0.0246, "rho": -0.2739, "theo": 12.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "VGT270521C00120000", "bid": 6.3, "bid_size": 17.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.2858, "open_interest": 8.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.0167, "vega": 0.3202, "theta": -0.0231, "rho": 0.2273, "theo": 6.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T09:33:33", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "VGT270521P00120000", "bid": 12.0, "bid_size": 19.0, "ask": 14.5, "ask_size": 26.0, "iv": 0.2948, "open_interest": 2.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.0182, "vega": 0.3143, "theta": -0.0244, "rho": -0.2768, "theo": 13.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-14T11:00:22", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "VGT270521C00121000", "bid": 5.5, "bid_size": 15.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.2779, "open_interest": 3.0, "volume": 2.0, "delta": 0.4291, "gamma": 0.0167, "vega": 0.3182, "theta": -0.0229, "rho": 0.2199, "theo": 6.5338, "change": 0.83, "open": 6.07, "high": 6.43, "low": 6.07, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-09T13:33:55", "percent_change": 14.8214, "prev_day_close": 6.25}, {"option": "VGT270521P00121000", "bid": 12.5, "bid_size": 7.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0182, "vega": 0.3106, "theta": -0.0242, "rho": -0.28, "theo": 13.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "VGT270521C00122000", "bid": 5.1, "bid_size": 15.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.2789, "open_interest": 5.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0166, "vega": 0.3158, "theta": -0.0227, "rho": 0.2124, "theo": 6.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T11:55:44", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VGT270521P00122000", "bid": 13.1, "bid_size": 14.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.2894, "open_interest": 1.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0182, "vega": 0.3067, "theta": -0.0239, "rho": -0.2842, "theo": 14.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-06T11:21:53", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VGT270521C00123000", "bid": 4.0, "bid_size": 17.0, "ask": 7.6, "ask_size": 28.0, "iv": 0.2843, "open_interest": 2.0, "volume": 0.0, "delta": 0.3974, "gamma": 0.0165, "vega": 0.3129, "theta": -0.0224, "rho": 0.2048, "theo": 5.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-22T11:49:41", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "VGT270521P00123000", "bid": 13.1, "bid_size": 8.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0182, "vega": 0.3019, "theta": -0.0236, "rho": -0.2867, "theo": 14.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "VGT270521C00124000", "bid": 4.8, "bid_size": 14.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.2812, "open_interest": 101.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0164, "vega": 0.3094, "theta": -0.0221, "rho": 0.1972, "theo": 5.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T14:16:32", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VGT270521P00124000", "bid": 13.3, "bid_size": 8.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.2593, "open_interest": 1.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0181, "vega": 0.2976, "theta": -0.0232, "rho": -0.2888, "theo": 15.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-28T14:51:14", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "VGT270521C00125000", "bid": 3.7, "bid_size": 27.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.2744, "open_interest": 8.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0163, "vega": 0.3056, "theta": -0.0217, "rho": 0.1898, "theo": 5.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "VGT270521P00125000", "bid": 14.0, "bid_size": 11.0, "ask": 17.7, "ask_size": 14.0, "iv": 0.2671, "open_interest": 5.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.018, "vega": 0.2913, "theta": -0.0229, "rho": -0.2907, "theo": 16.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-16T13:52:15", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "VGT270521C00126000", "bid": 4.0, "bid_size": 15.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.2852, "open_interest": 5.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0161, "vega": 0.3015, "theta": -0.0214, "rho": 0.1826, "theo": 4.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T09:53:41", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VGT270521P00126000", "bid": 14.8, "bid_size": 8.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0179, "vega": 0.2849, "theta": -0.0224, "rho": -0.2921, "theo": 16.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "VGT270521C00127000", "bid": 3.7, "bid_size": 12.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.2858, "open_interest": 1.0, "volume": 1.0, "delta": 0.3369, "gamma": 0.0159, "vega": 0.2968, "theta": -0.021, "rho": 0.1754, "theo": 4.5578, "change": 0.67, "open": 4.77, "high": 4.77, "low": 4.77, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-11-09T15:53:27", "percent_change": 16.3415, "prev_day_close": 4.79999995231628}, {"option": "VGT270521P00127000", "bid": 15.3, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0177, "vega": 0.2781, "theta": -0.022, "rho": -0.2906, "theo": 17.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "VGT270521C00128000", "bid": 2.75, "bid_size": 21.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0156, "vega": 0.2918, "theta": -0.0206, "rho": 0.1681, "theo": 4.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "VGT270521P00128000", "bid": 15.9, "bid_size": 8.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.0176, "vega": 0.2712, "theta": -0.0216, "rho": -0.2913, "theo": 18.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "VGT270521C00129000", "bid": 2.75, "bid_size": 12.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0154, "vega": 0.2865, "theta": -0.0202, "rho": 0.1612, "theo": 4.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "VGT270521P00129000", "bid": 16.6, "bid_size": 19.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0174, "vega": 0.2638, "theta": -0.0211, "rho": -0.2888, "theo": 19.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "VGT270521C00130000", "bid": 2.75, "bid_size": 11.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.2896, "open_interest": 76.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0151, "vega": 0.281, "theta": -0.0198, "rho": 0.1545, "theo": 3.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:54:54", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VGT270521P00130000", "bid": 17.6, "bid_size": 8.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.2568, "open_interest": 3.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0171, "vega": 0.2555, "theta": -0.0206, "rho": -0.2874, "theo": 19.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-10-19T10:15:01", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "VGT270521C00131000", "bid": 2.0, "bid_size": 27.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.2694, "open_interest": 1.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0148, "vega": 0.2753, "theta": -0.0194, "rho": 0.1479, "theo": 3.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-05T11:35:57", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VGT270521P00131000", "bid": 18.3, "bid_size": 8.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0169, "vega": 0.2477, "theta": -0.0201, "rho": -0.2857, "theo": 20.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "VGT270521C00132000", "bid": 1.8, "bid_size": 20.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.0145, "vega": 0.2693, "theta": -0.0189, "rho": 0.1414, "theo": 3.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "VGT270521P00132000", "bid": 19.1, "bid_size": 8.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0166, "vega": 0.238, "theta": -0.0195, "rho": -0.2795, "theo": 21.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "VGT270521C00133000", "bid": 2.1, "bid_size": 12.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0141, "vega": 0.263, "theta": -0.0184, "rho": 0.1351, "theo": 3.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "VGT270521P00133000", "bid": 19.9, "bid_size": 8.0, "ask": 23.7, "ask_size": 8.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0164, "vega": 0.2294, "theta": -0.0191, "rho": -0.2737, "theo": 22.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "VGT270521C00135000", "bid": 1.95, "bid_size": 14.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.2822, "open_interest": 17.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0134, "vega": 0.2504, "theta": -0.0175, "rho": 0.1233, "theo": 2.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T10:43:58", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "VGT270521P00135000", "bid": 22.5, "bid_size": 14.0, "ask": 25.3, "ask_size": 19.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0158, "vega": 0.2109, "theta": -0.0181, "rho": -0.2691, "theo": 24.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "VGT270521C00140000", "bid": 1.3, "bid_size": 21.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.2782, "open_interest": 102.0, "volume": 9.0, "delta": 0.1833, "gamma": 0.0116, "vega": 0.2177, "theta": -0.0152, "rho": 0.0972, "theo": 2.0381, "change": 0.005, "open": 1.45, "high": 1.78, "low": 1.45, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T13:39:51", "percent_change": 0.281691, "prev_day_close": 1.77499997615814}, {"option": "VGT270521P00140000", "bid": 26.8, "bid_size": 9.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.272, "open_interest": 2.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0145, "vega": 0.1607, "theta": -0.0158, "rho": -0.2245, "theo": 28.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-10-14T10:52:59", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "VGT270521C00145000", "bid": 1.0, "bid_size": 7.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.2733, "open_interest": 4.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0098, "vega": 0.1863, "theta": -0.013, "rho": 0.0763, "theo": 1.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T14:45:54", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VGT270521P00145000", "bid": 32.1, "bid_size": 12.0, "ask": 34.9, "ask_size": 18.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0134, "vega": 0.109, "theta": -0.0136, "rho": -0.1431, "theo": 33.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-10-15T15:53:02", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "VGT270521C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 57.0, "iv": 0.3037, "open_interest": 4.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0082, "vega": 0.1577, "theta": -0.0111, "rho": 0.0598, "theo": 1.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-10-26T10:44:13", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VGT270521P00150000", "bid": 35.9, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.012, "vega": 0.0574, "theta": -0.0134, "rho": -0.0775, "theo": 37.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "VGT270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.3221, "open_interest": 6.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0068, "vega": 0.1331, "theta": -0.0094, "rho": 0.0472, "theo": 0.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-28T11:48:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VGT270521P00155000", "bid": 40.9, "bid_size": 8.0, "ask": 44.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0038, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 42.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "VGT270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 43.0, "iv": 0.3419, "open_interest": 36.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0056, "vega": 0.1121, "theta": -0.008, "rho": 0.0375, "theo": 0.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:37:20", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VGT270521P00160000", "bid": 45.9, "bid_size": 8.0, "ask": 49.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 47.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "VGT270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 36.0, "iv": 0.3602, "open_interest": 2.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0046, "vega": 0.0945, "theta": -0.0068, "rho": 0.03, "theo": 0.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-10-08T11:46:13", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VGT270521P00165000", "bid": 50.9, "bid_size": 8.0, "ask": 54.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 52.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "VGT270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0038, "vega": 0.08, "theta": -0.0059, "rho": 0.0242, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VGT270521P00170000", "bid": 55.9, "bid_size": 8.0, "ask": 59.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 57.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "VGT270521C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 42.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0032, "vega": 0.0679, "theta": -0.005, "rho": 0.0197, "theo": 0.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VGT270521P00175000", "bid": 60.9, "bid_size": 8.0, "ask": 64.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 62.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "VGT270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0027, "vega": 0.058, "theta": -0.0044, "rho": 0.0162, "theo": 0.2675, "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": 1.25000004842877}, {"option": "VGT270521P00180000", "bid": 65.9, "bid_size": 8.0, "ask": 69.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 67.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "VGT270521C00185000", "bid": 0.1, "bid_size": 10.0, "ask": 2.35, "ask_size": 42.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0022, "vega": 0.0497, "theta": -0.0038, "rho": 0.0134, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "VGT270521P00185000", "bid": 70.9, "bid_size": 8.0, "ask": 74.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 72.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "VGT270521C00190000", "bid": 0.1, "bid_size": 5.0, "ask": 2.35, "ask_size": 50.0, "iv": 0.4532, "open_interest": 16.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0019, "vega": 0.0429, "theta": -0.0033, "rho": 0.0112, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T11:22:11", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "VGT270521P00190000", "bid": 75.9, "bid_size": 8.0, "ask": 79.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 77.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6999969482422}, {"option": "VGT270617C00055000", "bid": 57.1, "bid_size": 9.0, "ask": 60.2, "ask_size": 9.0, "iv": 0.5842, "open_interest": 1.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.001, "vega": 0.0367, "theta": 0.0, "rho": 0.3119, "theo": 58.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-10-30T12:44:03", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "VGT270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 53.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.001, "vega": 0.0369, "theta": -0.0038, "rho": -0.0122, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VGT270617C00060000", "bid": 52.6, "bid_size": 17.0, "ask": 54.9, "ask_size": 11.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0014, "vega": 0.0498, "theta": 0.0, "rho": 0.3362, "theo": 53.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "VGT270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 53.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0014, "vega": 0.0504, "theta": -0.005, "rho": -0.0175, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VGT270617C00065000", "bid": 47.9, "bid_size": 20.0, "ask": 50.4, "ask_size": 12.0, "iv": 0.4942, "open_interest": 1.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.002, "vega": 0.0663, "theta": 0.0, "rho": 0.3582, "theo": 48.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.02, "last_trade_time": "2026-07-24T09:46:34", "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "VGT270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 58.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.002, "vega": 0.067, "theta": -0.0064, "rho": -0.0246, "theo": 0.5708, "change": 0.0, "open": 0.0, "high": 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": "VGT270617C00070000", "bid": 43.3, "bid_size": 21.0, "ask": 46.0, "ask_size": 11.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0027, "vega": 0.0865, "theta": 0.0, "rho": 0.3774, "theo": 44.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "VGT270617P00070000", "bid": 0.05, "bid_size": 940.0, "ask": 2.9, "ask_size": 57.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0027, "vega": 0.0872, "theta": -0.008, "rho": -0.034, "theo": 0.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "VGT270617C00075000", "bid": 38.7, "bid_size": 20.0, "ask": 41.4, "ask_size": 12.0, "iv": 0.4418, "open_interest": 11.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0036, "vega": 0.1108, "theta": -0.0016, "rho": 0.3933, "theo": 39.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-11-03T09:31:16", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "VGT270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 84.0, "iv": 0.441, "open_interest": 41.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0037, "vega": 0.112, "theta": -0.0098, "rho": -0.0464, "theo": 1.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-31T15:51:49", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VGT270617C00080000", "bid": 34.2, "bid_size": 20.0, "ask": 36.7, "ask_size": 12.0, "iv": 0.4065, "open_interest": 5.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0048, "vega": 0.1393, "theta": -0.0045, "rho": 0.4049, "theo": 35.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.83, "last_trade_time": "2026-08-24T12:11:51", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "VGT270617P00080000", "bid": 0.45, "bid_size": 376.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.4132, "open_interest": 1.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0049, "vega": 0.1408, "theta": -0.0118, "rho": -0.0623, "theo": 1.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-07-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "VGT270617C00085000", "bid": 29.8, "bid_size": 21.0, "ask": 31.7, "ask_size": 16.0, "iv": 0.3638, "open_interest": 35.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0061, "vega": 0.1714, "theta": -0.0076, "rho": 0.4114, "theo": 30.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-11-06T11:31:08", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "VGT270617P00085000", "bid": 1.35, "bid_size": 31.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.3689, "open_interest": 20.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0063, "vega": 0.1736, "theta": -0.0139, "rho": -0.0825, "theo": 2.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-20T12:53:02", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "VGT270617C00090000", "bid": 25.6, "bid_size": 21.0, "ask": 27.8, "ask_size": 11.0, "iv": 0.3544, "open_interest": 1.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0077, "vega": 0.2063, "theta": -0.0107, "rho": 0.4118, "theo": 26.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-10-30T14:30:14", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "VGT270617P00090000", "bid": 2.15, "bid_size": 11.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.3387, "open_interest": 11.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0079, "vega": 0.2089, "theta": -0.0161, "rho": -0.1073, "theo": 2.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-30T09:30:06", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "VGT270617C00095000", "bid": 21.6, "bid_size": 32.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.3312, "open_interest": 72.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0095, "vega": 0.2424, "theta": -0.0137, "rho": 0.4052, "theo": 22.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T12:52:43", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "VGT270617P00095000", "bid": 3.2, "bid_size": 15.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.3292, "open_interest": 778.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0098, "vega": 0.2453, "theta": -0.0182, "rho": -0.1369, "theo": 3.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:38:16", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VGT270617C00100000", "bid": 18.2, "bid_size": 21.0, "ask": 20.2, "ask_size": 11.0, "iv": 0.3314, "open_interest": 80.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0113, "vega": 0.2772, "theta": -0.0164, "rho": 0.391, "theo": 18.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-10-23T15:38:43", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VGT270617P00100000", "bid": 4.1, "bid_size": 14.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.3118, "open_interest": 34.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0117, "vega": 0.2803, "theta": -0.0201, "rho": -0.171, "theo": 4.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-11-05T12:21:39", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "VGT270617C00101000", "bid": 17.2, "bid_size": 21.0, "ask": 19.9, "ask_size": 12.0, "iv": 0.3307, "open_interest": 8.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0116, "vega": 0.2838, "theta": -0.0169, "rho": 0.3871, "theo": 18.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-11-05T15:31:30", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "VGT270617P00101000", "bid": 4.2, "bid_size": 30.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0121, "vega": 0.2867, "theta": -0.0204, "rho": -0.1784, "theo": 5.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VGT270617C00102000", "bid": 16.5, "bid_size": 21.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.012, "vega": 0.2901, "theta": -0.0173, "rho": 0.3831, "theo": 17.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "VGT270617P00102000", "bid": 4.5, "bid_size": 25.0, "ask": 7.2, "ask_size": 40.0, "iv": 0.331, "open_interest": 9.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0125, "vega": 0.293, "theta": -0.0207, "rho": -0.1856, "theo": 5.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T09:58:39", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VGT270617C00103000", "bid": 15.8, "bid_size": 21.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.3161, "open_interest": 11.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.0123, "vega": 0.2962, "theta": -0.0178, "rho": 0.3788, "theo": 16.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-05T12:39:25", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "VGT270617P00103000", "bid": 4.8, "bid_size": 27.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.32, "open_interest": 1.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.0129, "vega": 0.299, "theta": -0.021, "rho": -0.1928, "theo": 5.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T11:34:39", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VGT270617C00104000", "bid": 15.2, "bid_size": 21.0, "ask": 17.2, "ask_size": 11.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0127, "vega": 0.302, "theta": -0.0182, "rho": 0.3741, "theo": 16.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "VGT270617P00104000", "bid": 5.0, "bid_size": 27.0, "ask": 7.1, "ask_size": 27.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0132, "vega": 0.3054, "theta": -0.0213, "rho": -0.2006, "theo": 6.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VGT270617C00105000", "bid": 14.5, "bid_size": 21.0, "ask": 16.8, "ask_size": 11.0, "iv": 0.3138, "open_interest": 80.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.013, "vega": 0.3077, "theta": -0.0186, "rho": 0.369, "theo": 15.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-08-14T10:00:48", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VGT270617P00105000", "bid": 5.5, "bid_size": 11.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.3251, "open_interest": 91.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0136, "vega": 0.3104, "theta": -0.0215, "rho": -0.2081, "theo": 6.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-05T12:00:18", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "VGT270617C00106000", "bid": 13.9, "bid_size": 24.0, "ask": 16.9, "ask_size": 24.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0133, "vega": 0.313, "theta": -0.019, "rho": 0.3636, "theo": 14.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "VGT270617P00106000", "bid": 5.7, "bid_size": 30.0, "ask": 8.6, "ask_size": 42.0, "iv": 0.3213, "open_interest": 2.0, "volume": 0.0, "delta": -0.338, "gamma": 0.014, "vega": 0.3154, "theta": -0.0218, "rho": -0.2163, "theo": 6.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T11:45:09", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VGT270617C00107000", "bid": 13.2, "bid_size": 21.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.3067, "open_interest": 80.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0136, "vega": 0.318, "theta": -0.0193, "rho": 0.3581, "theo": 14.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.03, "last_trade_time": "2026-09-15T14:50:27", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "VGT270617P00107000", "bid": 6.1, "bid_size": 30.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.3062, "open_interest": 91.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0143, "vega": 0.3202, "theta": -0.022, "rho": -0.2235, "theo": 7.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T11:07:27", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "VGT270617C00108000", "bid": 12.6, "bid_size": 53.0, "ask": 14.6, "ask_size": 18.0, "iv": 0.3018, "open_interest": 155.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0139, "vega": 0.3226, "theta": -0.0196, "rho": 0.3524, "theo": 13.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T15:13:38", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VGT270617P00108000", "bid": 6.4, "bid_size": 16.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.3141, "open_interest": 3.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0146, "vega": 0.3246, "theta": -0.0221, "rho": -0.2319, "theo": 7.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-20T10:09:10", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "VGT270617C00109000", "bid": 12.1, "bid_size": 23.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0142, "vega": 0.3268, "theta": -0.0199, "rho": 0.3463, "theo": 13.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VGT270617P00109000", "bid": 7.0, "bid_size": 19.0, "ask": 9.2, "ask_size": 44.0, "iv": 0.3092, "open_interest": 1.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.015, "vega": 0.3286, "theta": -0.0223, "rho": -0.2386, "theo": 7.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-10-26T11:16:57", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "VGT270617C00110000", "bid": 11.6, "bid_size": 35.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.2972, "open_interest": 90.0, "volume": 2.0, "delta": 0.6118, "gamma": 0.0144, "vega": 0.3306, "theta": -0.0202, "rho": 0.3398, "theo": 12.5801, "change": 2.05, "open": 12.5, "high": 13.2, "low": 12.5, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T15:33:22", "percent_change": 18.3856, "prev_day_close": 12.3499999046326}, {"option": "VGT270617P00110000", "bid": 7.3, "bid_size": 19.0, "ask": 9.3, "ask_size": 27.0, "iv": 0.3009, "open_interest": 24.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.0153, "vega": 0.332, "theta": -0.0224, "rho": -0.2462, "theo": 8.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T14:39:23", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VGT270617C00111000", "bid": 10.9, "bid_size": 27.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.2957, "open_interest": 2.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0146, "vega": 0.3341, "theta": -0.0204, "rho": 0.3331, "theo": 12.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-10T09:50:50", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VGT270617P00111000", "bid": 7.5, "bid_size": 24.0, "ask": 9.8, "ask_size": 35.0, "iv": 0.2968, "open_interest": 2.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0156, "vega": 0.335, "theta": -0.0225, "rho": -0.254, "theo": 8.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-11-05T10:02:27", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VGT270617C00112000", "bid": 10.4, "bid_size": 29.0, "ask": 12.8, "ask_size": 31.0, "iv": 0.3027, "open_interest": 2.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0149, "vega": 0.337, "theta": -0.0206, "rho": 0.3264, "theo": 11.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-07-07T11:16:57", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "VGT270617P00112000", "bid": 8.1, "bid_size": 23.0, "ask": 11.0, "ask_size": 105.0, "iv": 0.3086, "open_interest": 2.0, "volume": 1.0, "delta": -0.4289, "gamma": 0.0158, "vega": 0.3374, "theta": -0.0225, "rho": -0.2612, "theo": 9.2334, "change": -1.6, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T13:09:36", "percent_change": -14.9533, "prev_day_close": 9.75}, {"option": "VGT270617C00113000", "bid": 9.9, "bid_size": 29.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.296, "open_interest": 8.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0151, "vega": 0.3395, "theta": -0.0208, "rho": 0.3195, "theo": 10.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.35, "last_trade_time": "2026-10-01T14:21:06", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "VGT270617P00113000", "bid": 8.6, "bid_size": 19.0, "ask": 10.6, "ask_size": 26.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0161, "vega": 0.3393, "theta": -0.0226, "rho": -0.2674, "theo": 9.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VGT270617C00114000", "bid": 9.4, "bid_size": 29.0, "ask": 11.3, "ask_size": 16.0, "iv": 0.2933, "open_interest": 61.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0152, "vega": 0.3416, "theta": -0.0209, "rho": 0.3123, "theo": 10.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-21T09:46:20", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VGT270617P00114000", "bid": 8.9, "bid_size": 23.0, "ask": 11.2, "ask_size": 38.0, "iv": 0.2922, "open_interest": 7.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0163, "vega": 0.3406, "theta": -0.0226, "rho": -0.2746, "theo": 10.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-25T09:36:37", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VGT270617C00115000", "bid": 9.0, "bid_size": 62.0, "ask": 10.8, "ask_size": 17.0, "iv": 0.293, "open_interest": 102.0, "volume": 9.0, "delta": 0.5373, "gamma": 0.0154, "vega": 0.3431, "theta": -0.021, "rho": 0.3048, "theo": 9.953, "change": 1.02, "open": 9.8, "high": 9.92, "low": 9.8, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-09T13:48:44", "percent_change": 11.4607, "prev_day_close": 9.80000019073486}, {"option": "VGT270617P00115000", "bid": 9.5, "bid_size": 15.0, "ask": 12.4, "ask_size": 102.0, "iv": 0.3025, "open_interest": 54.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0165, "vega": 0.3415, "theta": -0.0225, "rho": -0.2812, "theo": 10.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-11-04T09:54:13", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "VGT270617C00116000", "bid": 8.4, "bid_size": 29.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.2924, "open_interest": 38.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0155, "vega": 0.3442, "theta": -0.021, "rho": 0.2973, "theo": 9.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T15:05:18", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VGT270617P00116000", "bid": 9.9, "bid_size": 14.0, "ask": 12.1, "ask_size": 26.0, "iv": 0.2874, "open_interest": 8.0, "volume": 0.0, "delta": -0.494, "gamma": 0.0167, "vega": 0.3415, "theta": -0.0225, "rho": -0.2873, "theo": 11.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T12:08:38", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "VGT270617C00117000", "bid": 8.1, "bid_size": 12.0, "ask": 10.1, "ask_size": 22.0, "iv": 0.2943, "open_interest": 6.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0156, "vega": 0.3448, "theta": -0.0211, "rho": 0.2898, "theo": 9.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.01, "last_trade_time": "2026-10-26T10:25:40", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "VGT270617P00117000", "bid": 10.3, "bid_size": 12.0, "ask": 13.5, "ask_size": 48.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0169, "vega": 0.3415, "theta": -0.0224, "rho": -0.2944, "theo": 11.7348, "change": 0.0, "open": 0.0, "high": 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": "VGT270617C00118000", "bid": 7.9, "bid_size": 8.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.2957, "open_interest": 36.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.0157, "vega": 0.3448, "theta": -0.0211, "rho": 0.2822, "theo": 8.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-15T10:13:46", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "VGT270617P00118000", "bid": 10.8, "bid_size": 11.0, "ask": 14.0, "ask_size": 50.0, "iv": 0.2939, "open_interest": 1.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.017, "vega": 0.34, "theta": -0.0222, "rho": -0.2977, "theo": 12.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-25T09:37:58", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "VGT270617C00119000", "bid": 7.0, "bid_size": 34.0, "ask": 9.1, "ask_size": 27.0, "iv": 0.2866, "open_interest": 69.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.0157, "vega": 0.3444, "theta": -0.021, "rho": 0.2743, "theo": 8.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-22T11:03:18", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VGT270617P00119000", "bid": 11.6, "bid_size": 14.0, "ask": 14.5, "ask_size": 78.0, "iv": 0.295, "open_interest": 1.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0171, "vega": 0.3385, "theta": -0.0221, "rho": -0.3033, "theo": 12.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T12:01:32", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "VGT270617C00120000", "bid": 6.6, "bid_size": 58.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.2828, "open_interest": 134.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0157, "vega": 0.3435, "theta": -0.021, "rho": 0.2663, "theo": 7.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-11-05T15:42:56", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VGT270617P00120000", "bid": 12.3, "bid_size": 11.0, "ask": 15.1, "ask_size": 84.0, "iv": 0.2957, "open_interest": 6.0, "volume": 1.0, "delta": -0.5605, "gamma": 0.0172, "vega": 0.3367, "theta": -0.0219, "rho": -0.3091, "theo": 13.4517, "change": -1.63, "open": 13.57, "high": 13.57, "low": 13.57, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-11-09T14:30:17", "percent_change": -10.7237, "prev_day_close": 13.7000002861023}, {"option": "VGT270617C00121000", "bid": 6.6, "bid_size": 16.0, "ask": 8.2, "ask_size": 26.0, "iv": 0.2889, "open_interest": 41.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.0157, "vega": 0.3421, "theta": -0.0208, "rho": 0.2584, "theo": 7.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-10-30T13:44:22", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VGT270617P00121000", "bid": 12.9, "bid_size": 10.0, "ask": 15.7, "ask_size": 73.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0173, "vega": 0.3337, "theta": -0.0217, "rho": -0.3129, "theo": 14.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "VGT270617C00122000", "bid": 6.0, "bid_size": 11.0, "ask": 7.8, "ask_size": 26.0, "iv": 0.2843, "open_interest": 100.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0157, "vega": 0.3402, "theta": -0.0207, "rho": 0.2506, "theo": 6.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-11-05T11:48:42", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "VGT270617P00122000", "bid": 12.9, "bid_size": 26.0, "ask": 16.3, "ask_size": 26.0, "iv": 0.2837, "open_interest": 8.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0173, "vega": 0.3307, "theta": -0.0214, "rho": -0.3153, "theo": 14.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-11-05T09:53:17", "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "VGT270617C00123000", "bid": 5.4, "bid_size": 29.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.2808, "open_interest": 26.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0156, "vega": 0.338, "theta": -0.0206, "rho": 0.2428, "theo": 6.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-02T15:12:57", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VGT270617P00123000", "bid": 13.5, "bid_size": 16.0, "ask": 17.0, "ask_size": 30.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0173, "vega": 0.3255, "theta": -0.0212, "rho": -0.3187, "theo": 15.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "VGT270617C00124000", "bid": 5.1, "bid_size": 37.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.2767, "open_interest": 8.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0155, "vega": 0.3352, "theta": -0.0204, "rho": 0.2348, "theo": 6.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-14T14:36:01", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VGT270617P00124000", "bid": 14.2, "bid_size": 11.0, "ask": 17.6, "ask_size": 26.0, "iv": 0.2816, "open_interest": 18.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0173, "vega": 0.3215, "theta": -0.0208, "rho": -0.321, "theo": 15.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-14T11:38:07", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VGT270617C00125000", "bid": 5.0, "bid_size": 15.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.2783, "open_interest": 66.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0154, "vega": 0.3319, "theta": -0.0202, "rho": 0.2269, "theo": 5.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T12:36:46", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VGT270617P00125000", "bid": 14.6, "bid_size": 19.0, "ask": 18.2, "ask_size": 29.0, "iv": 0.2751, "open_interest": 9.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0173, "vega": 0.3168, "theta": -0.0205, "rho": -0.322, "theo": 16.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2026-11-05T11:41:12", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "VGT270617C00126000", "bid": 4.3, "bid_size": 30.0, "ask": 6.3, "ask_size": 29.0, "iv": 0.2734, "open_interest": 11.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0153, "vega": 0.3283, "theta": -0.0199, "rho": 0.2192, "theo": 5.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T14:45:48", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "VGT270617P00126000", "bid": 15.3, "bid_size": 18.0, "ask": 18.9, "ask_size": 26.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0172, "vega": 0.3111, "theta": -0.0202, "rho": -0.3256, "theo": 17.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "VGT270617C00127000", "bid": 4.0, "bid_size": 30.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.2742, "open_interest": 7.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.0151, "vega": 0.3244, "theta": -0.0197, "rho": 0.2116, "theo": 5.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T10:02:32", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VGT270617P00127000", "bid": 16.8, "bid_size": 14.0, "ask": 19.6, "ask_size": 26.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0171, "vega": 0.3046, "theta": -0.0198, "rho": -0.3232, "theo": 18.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "VGT270617C00128000", "bid": 4.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 71.0, "iv": 0.2856, "open_interest": 52.0, "volume": 51.0, "delta": 0.3458, "gamma": 0.015, "vega": 0.3202, "theta": -0.0194, "rho": 0.2041, "theo": 5.0224, "change": 0.63, "open": 4.6, "high": 5.28, "low": 4.6, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-11-09T15:53:27", "percent_change": 13.5484, "prev_day_close": 5.15000009536743}, {"option": "VGT270617P00128000", "bid": 17.8, "bid_size": 8.0, "ask": 20.3, "ask_size": 26.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.017, "vega": 0.297, "theta": -0.0193, "rho": -0.3233, "theo": 18.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "VGT270617C00129000", "bid": 3.9, "bid_size": 14.0, "ask": 5.3, "ask_size": 28.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0148, "vega": 0.3155, "theta": -0.0191, "rho": 0.1965, "theo": 4.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "VGT270617P00129000", "bid": 18.2, "bid_size": 8.0, "ask": 21.0, "ask_size": 26.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0168, "vega": 0.2906, "theta": -0.0189, "rho": -0.3244, "theo": 19.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "VGT270617C00130000", "bid": 3.5, "bid_size": 15.0, "ask": 5.1, "ask_size": 42.0, "iv": 0.2744, "open_interest": 51.0, "volume": 2.0, "delta": 0.3194, "gamma": 0.0146, "vega": 0.3104, "theta": -0.0188, "rho": 0.1891, "theo": 4.4903, "change": 0.65, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:50:42", "percent_change": 17.3333, "prev_day_close": 4.39999997615814}, {"option": "VGT270617P00130000", "bid": 18.9, "bid_size": 8.0, "ask": 21.4, "ask_size": 18.0, "iv": 0.2752, "open_interest": 5.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0167, "vega": 0.2832, "theta": -0.0184, "rho": -0.3196, "theo": 20.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "VGT270617C00135000", "bid": 2.45, "bid_size": 22.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.2735, "open_interest": 200.0, "volume": 101.0, "delta": 0.2592, "gamma": 0.0133, "vega": 0.2822, "theta": -0.0171, "rho": 0.1547, "theo": 3.3814, "change": 0.25, "open": 2.95, "high": 3.05, "low": 2.95, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T12:02:50", "percent_change": 8.92857, "prev_day_close": 3.125}, {"option": "VGT270617P00135000", "bid": 23.0, "bid_size": 17.0, "ask": 25.8, "ask_size": 38.0, "iv": 0.2836, "open_interest": 47.0, "volume": 0.0, "delta": -0.791, "gamma": 0.0157, "vega": 0.24, "theta": -0.0159, "rho": -0.298, "theo": 24.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-30T11:59:57", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VGT270617C00140000", "bid": 1.15, "bid_size": 8.0, "ask": 2.8, "ask_size": 74.0, "iv": 0.2782, "open_interest": 242.0, "volume": 110.0, "delta": 0.2081, "gamma": 0.0117, "vega": 0.2507, "theta": -0.0152, "rho": 0.125, "theo": 2.5423, "change": 0.175, "open": 2.15, "high": 2.2, "low": 2.15, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:18:37", "percent_change": 8.64197, "prev_day_close": 2.42500007152557}, {"option": "VGT270617P00140000", "bid": 27.4, "bid_size": 12.0, "ask": 30.1, "ask_size": 16.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0146, "vega": 0.1896, "theta": -0.0135, "rho": -0.2596, "theo": 28.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "VGT270617C00145000", "bid": 0.85, "bid_size": 11.0, "ask": 2.55, "ask_size": 31.0, "iv": 0.2695, "open_interest": 91.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0102, "vega": 0.2188, "theta": -0.0132, "rho": 0.1002, "theo": 1.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T13:15:42", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "VGT270617P00145000", "bid": 32.1, "bid_size": 14.0, "ask": 34.8, "ask_size": 20.0, "iv": 0.2991, "open_interest": 2.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0139, "vega": 0.1339, "theta": -0.0113, "rho": -0.1965, "theo": 33.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.03, "last_trade_time": "2026-10-14T15:08:54", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "VGT270617C00150000", "bid": 0.45, "bid_size": 12.0, "ask": 3.0, "ask_size": 130.0, "iv": 0.2959, "open_interest": 65.0, "volume": 6.0, "delta": 0.132, "gamma": 0.0087, "vega": 0.1885, "theta": -0.0114, "rho": 0.08, "theo": 1.4526, "change": 0.1, "open": 0.76, "high": 0.9, "low": 0.76, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:40:37", "percent_change": 12.5, "prev_day_close": 1.25}, {"option": "VGT270617P00150000", "bid": 35.9, "bid_size": 15.0, "ask": 39.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0133, "vega": 0.075, "theta": -0.0096, "rho": -0.0899, "theo": 37.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.38, "last_trade_time": "2026-11-06T09:41:42", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "VGT270617C00155000", "bid": 0.4, "bid_size": 8.0, "ask": 2.85, "ask_size": 122.0, "iv": 0.3143, "open_interest": 1.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0073, "vega": 0.161, "theta": -0.0098, "rho": 0.0639, "theo": 1.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-15T15:45:25", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "VGT270617P00155000", "bid": 41.3, "bid_size": 11.0, "ask": 44.7, "ask_size": 11.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0056, "vega": 0.0056, "theta": -0.016, "rho": 0.0, "theo": 42.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "VGT270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 75.0, "iv": 0.319, "open_interest": 55.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0061, "vega": 0.1368, "theta": -0.0084, "rho": 0.051, "theo": 0.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VGT270617P00160000", "bid": 46.1, "bid_size": 9.0, "ask": 49.7, "ask_size": 9.0, "iv": 0.3194, "open_interest": 3.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 47.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-08-27T14:19:17", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "VGT270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 77.0, "iv": 0.3347, "open_interest": 4.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0051, "vega": 0.1163, "theta": -0.0072, "rho": 0.041, "theo": 0.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-03T13:48:22", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VGT270617P00165000", "bid": 51.1, "bid_size": 8.0, "ask": 54.7, "ask_size": 8.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 52.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "VGT270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 72.0, "iv": 0.3507, "open_interest": 5.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0043, "vega": 0.0986, "theta": -0.0062, "rho": 0.0331, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T14:29:59", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VGT270617P00170000", "bid": 55.9, "bid_size": 15.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 57.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "VGT270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 77.0, "iv": 0.3656, "open_interest": 2.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0036, "vega": 0.0839, "theta": -0.0053, "rho": 0.0269, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T11:11:33", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VGT270617P00175000", "bid": 61.1, "bid_size": 8.0, "ask": 64.7, "ask_size": 8.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 62.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999977111816}, {"option": "VGT270617C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 52.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.003, "vega": 0.0715, "theta": -0.0045, "rho": 0.022, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270617P00180000", "bid": 65.9, "bid_size": 8.0, "ask": 69.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 67.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "VGT270617C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 52.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0025, "vega": 0.0611, "theta": -0.0039, "rho": 0.0181, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VGT270617P00185000", "bid": 71.1, "bid_size": 8.0, "ask": 74.7, "ask_size": 8.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 72.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8999977111816}, {"option": "VGT270617C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 52.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0021, "vega": 0.0524, "theta": -0.0034, "rho": 0.015, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGT270617P00190000", "bid": 75.9, "bid_size": 8.0, "ask": 79.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 77.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "VGT270617C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0018, "vega": 0.0452, "theta": -0.003, "rho": 0.0126, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VGT270617P00195000", "bid": 80.9, "bid_size": 8.0, "ask": 84.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 82.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "VGT270917C00060000", "bid": 53.1, "bid_size": 21.0, "ask": 56.7, "ask_size": 21.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0018, "vega": 0.0875, "theta": 0.0, "rho": 0.4507, "theo": 54.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "VGT270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 75.0, "iv": 0.5184, "open_interest": 14.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0018, "vega": 0.0886, "theta": -0.0062, "rho": -0.041, "theo": 0.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VGT270917C00065000", "bid": 48.5, "bid_size": 20.0, "ask": 51.7, "ask_size": 12.0, "iv": 0.4531, "open_interest": 8.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0023, "vega": 0.1096, "theta": -0.0001, "rho": 0.4778, "theo": 49.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.19, "last_trade_time": "2026-08-17T13:08:16", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "VGT270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 59.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0024, "vega": 0.111, "theta": -0.0074, "rho": -0.0541, "theo": 1.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VGT270917C00070000", "bid": 44.1, "bid_size": 20.0, "ask": 47.3, "ask_size": 16.0, "iv": 0.4343, "open_interest": 8.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.003, "vega": 0.1349, "theta": -0.0021, "rho": 0.5011, "theo": 45.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.7, "last_trade_time": "2026-09-24T13:43:16", "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "VGT270917P00070000", "bid": 0.05, "bid_size": 1074.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0031, "vega": 0.1369, "theta": -0.0088, "rho": -0.0701, "theo": 1.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "VGT270917C00075000", "bid": 39.6, "bid_size": 20.0, "ask": 42.8, "ask_size": 15.0, "iv": 0.4051, "open_interest": 12.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0038, "vega": 0.1638, "theta": -0.0042, "rho": 0.5199, "theo": 41.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-10-26T12:48:41", "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "VGT270917P00075000", "bid": 1.4, "bid_size": 8.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.4368, "open_interest": 8.0, "volume": 8.0, "delta": -0.0878, "gamma": 0.0039, "vega": 0.1661, "theta": -0.0102, "rho": -0.0899, "theo": 1.9132, "change": -0.75, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:41:27", "percent_change": -33.3333, "prev_day_close": 2.64999997615814}, {"option": "VGT270917C00080000", "bid": 35.9, "bid_size": 19.0, "ask": 37.8, "ask_size": 19.0, "iv": 0.3823, "open_interest": 51.0, "volume": 18.0, "delta": 0.885, "gamma": 0.0048, "vega": 0.1957, "theta": -0.0063, "rho": 0.5336, "theo": 36.8151, "change": 1.9, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T13:26:58", "percent_change": 5.57185, "prev_day_close": 36.9499988555908}, {"option": "VGT270917P00080000", "bid": 1.55, "bid_size": 17.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0049, "vega": 0.1985, "theta": -0.0118, "rho": -0.1137, "theo": 2.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "VGT270917C00085000", "bid": 30.9, "bid_size": 26.0, "ask": 33.5, "ask_size": 14.0, "iv": 0.3427, "open_interest": 4.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0058, "vega": 0.2298, "theta": -0.0085, "rho": 0.5414, "theo": 32.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.82, "last_trade_time": "2026-09-25T14:15:32", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "VGT270917P00085000", "bid": 1.95, "bid_size": 15.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.3457, "open_interest": 7.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.006, "vega": 0.2336, "theta": -0.0133, "rho": -0.1424, "theo": 3.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T14:13:46", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "VGT270917C00090000", "bid": 27.0, "bid_size": 21.0, "ask": 29.7, "ask_size": 11.0, "iv": 0.336, "open_interest": 40.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.007, "vega": 0.2655, "theta": -0.0106, "rho": 0.5423, "theo": 28.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-10-19T12:51:21", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "VGT270917P00090000", "bid": 3.0, "bid_size": 14.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.346, "open_interest": 28.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0073, "vega": 0.2699, "theta": -0.0148, "rho": -0.175, "theo": 4.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:22:29", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "VGT270917C00095000", "bid": 23.1, "bid_size": 51.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.3319, "open_interest": 8.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0083, "vega": 0.3014, "theta": -0.0126, "rho": 0.5356, "theo": 24.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-10-12T15:49:45", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "VGT270917P00095000", "bid": 4.1, "bid_size": 8.0, "ask": 6.1, "ask_size": 31.0, "iv": 0.3377, "open_interest": 36.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0087, "vega": 0.3058, "theta": -0.0163, "rho": -0.2129, "theo": 5.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-10-30T13:59:10", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "VGT270917C00100000", "bid": 19.7, "bid_size": 35.0, "ask": 22.2, "ask_size": 15.0, "iv": 0.3112, "open_interest": 34.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0096, "vega": 0.3355, "theta": -0.0143, "rho": 0.5209, "theo": 21.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.38, "last_trade_time": "2026-11-05T09:37:55", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "VGT270917P00100000", "bid": 4.6, "bid_size": 50.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.3091, "open_interest": 279.0, "volume": 10.0, "delta": -0.2703, "gamma": 0.0101, "vega": 0.3403, "theta": -0.0175, "rho": -0.2546, "theo": 6.3999, "change": -0.5, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T09:46:21", "percent_change": -7.04226, "prev_day_close": 5.84999990463257}, {"option": "VGT270917C00101000", "bid": 19.2, "bid_size": 21.0, "ask": 22.6, "ask_size": 21.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.0098, "vega": 0.3418, "theta": -0.0146, "rho": 0.5172, "theo": 20.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "VGT270917P00101000", "bid": 5.8, "bid_size": 7.0, "ask": 8.5, "ask_size": 48.0, "iv": 0.3363, "open_interest": 2.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0104, "vega": 0.3463, "theta": -0.0177, "rho": -0.263, "theo": 6.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-13T11:04:50", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VGT270917C00102000", "bid": 18.3, "bid_size": 43.0, "ask": 21.8, "ask_size": 11.0, "iv": 0.3201, "open_interest": 131.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0101, "vega": 0.348, "theta": -0.015, "rho": 0.5131, "theo": 20.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-05T13:50:01", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "VGT270917P00102000", "bid": 5.6, "bid_size": 22.0, "ask": 8.8, "ask_size": 48.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0107, "vega": 0.3525, "theta": -0.018, "rho": -0.2718, "theo": 7.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VGT270917C00103000", "bid": 17.6, "bid_size": 25.0, "ask": 21.2, "ask_size": 11.0, "iv": 0.3181, "open_interest": 1.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0103, "vega": 0.354, "theta": -0.0152, "rho": 0.5087, "theo": 19.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "VGT270917P00103000", "bid": 5.8, "bid_size": 33.0, "ask": 8.4, "ask_size": 34.0, "iv": 0.3124, "open_interest": 1.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.011, "vega": 0.3585, "theta": -0.0182, "rho": -0.2803, "theo": 7.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:27:26", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VGT270917C00104000", "bid": 17.0, "bid_size": 25.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.3089, "open_interest": 9.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0106, "vega": 0.3598, "theta": -0.0155, "rho": 0.5037, "theo": 18.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.98, "last_trade_time": "2026-10-30T12:42:53", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "VGT270917P00104000", "bid": 6.2, "bid_size": 30.0, "ask": 8.7, "ask_size": 30.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0113, "vega": 0.3642, "theta": -0.0183, "rho": -0.2889, "theo": 7.6597, "change": 0.0, "open": 0.0, "high": 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": "VGT270917C00105000", "bid": 16.5, "bid_size": 21.0, "ask": 20.3, "ask_size": 21.0, "iv": 0.3216, "open_interest": 51.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0108, "vega": 0.3655, "theta": -0.0158, "rho": 0.4985, "theo": 18.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-03T09:51:18", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "VGT270917P00105000", "bid": 6.5, "bid_size": 18.0, "ask": 9.6, "ask_size": 40.0, "iv": 0.3159, "open_interest": 1.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0116, "vega": 0.3695, "theta": -0.0185, "rho": -0.2982, "theo": 8.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-10-08T09:55:30", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VGT270917C00106000", "bid": 15.8, "bid_size": 39.0, "ask": 18.9, "ask_size": 15.0, "iv": 0.3079, "open_interest": 6.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0111, "vega": 0.3708, "theta": -0.016, "rho": 0.493, "theo": 17.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T10:01:26", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "VGT270917P00106000", "bid": 6.9, "bid_size": 14.0, "ask": 10.2, "ask_size": 44.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0118, "vega": 0.3746, "theta": -0.0187, "rho": -0.3069, "theo": 8.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "VGT270917C00107000", "bid": 15.2, "bid_size": 24.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0113, "vega": 0.3758, "theta": -0.0163, "rho": 0.4874, "theo": 16.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "VGT270917P00107000", "bid": 7.3, "bid_size": 18.0, "ask": 9.9, "ask_size": 34.0, "iv": 0.3073, "open_interest": 52.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0121, "vega": 0.3792, "theta": -0.0188, "rho": -0.3164, "theo": 8.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T10:15:06", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VGT270917C00108000", "bid": 14.6, "bid_size": 25.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.3017, "open_interest": 5.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0115, "vega": 0.3805, "theta": -0.0165, "rho": 0.4815, "theo": 16.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.96, "last_trade_time": "2026-10-27T11:07:59", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "VGT270917P00108000", "bid": 8.1, "bid_size": 10.0, "ask": 10.3, "ask_size": 54.0, "iv": 0.3111, "open_interest": 151.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0124, "vega": 0.3838, "theta": -0.019, "rho": -0.3246, "theo": 9.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T13:33:42", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "VGT270917C00109000", "bid": 14.0, "bid_size": 25.0, "ask": 17.4, "ask_size": 16.0, "iv": 0.306, "open_interest": 5.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0117, "vega": 0.385, "theta": -0.0167, "rho": 0.4753, "theo": 15.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T15:09:47", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "VGT270917P00109000", "bid": 7.9, "bid_size": 30.0, "ask": 11.2, "ask_size": 40.0, "iv": 0.3084, "open_interest": 1.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0126, "vega": 0.3876, "theta": -0.0191, "rho": -0.3329, "theo": 9.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T14:34:17", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "VGT270917C00110000", "bid": 13.5, "bid_size": 24.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.2983, "open_interest": 94.0, "volume": 0.0, "delta": 0.6244, "gamma": 0.0119, "vega": 0.3891, "theta": -0.0169, "rho": 0.4686, "theo": 15.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T11:38:48", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "VGT270917P00110000", "bid": 8.3, "bid_size": 17.0, "ask": 11.3, "ask_size": 30.0, "iv": 0.3025, "open_interest": 40.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0129, "vega": 0.3912, "theta": -0.0192, "rho": -0.3414, "theo": 9.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-20T09:48:56", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VGT270917C00111000", "bid": 13.4, "bid_size": 21.0, "ask": 16.4, "ask_size": 13.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.0121, "vega": 0.393, "theta": -0.017, "rho": 0.4616, "theo": 14.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "VGT270917P00111000", "bid": 8.7, "bid_size": 26.0, "ask": 11.5, "ask_size": 26.0, "iv": 0.2977, "open_interest": 1.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0131, "vega": 0.3945, "theta": -0.0193, "rho": -0.35, "theo": 10.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-09T12:43:12", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VGT270917C00112000", "bid": 12.8, "bid_size": 21.0, "ask": 16.4, "ask_size": 34.0, "iv": 0.3153, "open_interest": 1.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0122, "vega": 0.3964, "theta": -0.0172, "rho": 0.4546, "theo": 14.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-12T09:36:20", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "VGT270917P00112000", "bid": 9.1, "bid_size": 32.0, "ask": 12.7, "ask_size": 46.0, "iv": 0.3051, "open_interest": 8.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0133, "vega": 0.3972, "theta": -0.0194, "rho": -0.3586, "theo": 10.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T10:14:18", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "VGT270917C00113000", "bid": 12.3, "bid_size": 29.0, "ask": 14.6, "ask_size": 16.0, "iv": 0.2981, "open_interest": 4.0, "volume": 0.0, "delta": 0.5879, "gamma": 0.0124, "vega": 0.3995, "theta": -0.0173, "rho": 0.4474, "theo": 13.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.67, "last_trade_time": "2026-08-12T10:34:41", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "VGT270917P00113000", "bid": 9.3, "bid_size": 26.0, "ask": 13.0, "ask_size": 43.0, "iv": 0.2984, "open_interest": 4.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0136, "vega": 0.3996, "theta": -0.0194, "rho": -0.3668, "theo": 11.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-05T11:04:58", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VGT270917C00114000", "bid": 12.3, "bid_size": 16.0, "ask": 14.0, "ask_size": 18.0, "iv": 0.3019, "open_interest": 57.0, "volume": 20.0, "delta": 0.5755, "gamma": 0.0126, "vega": 0.4022, "theta": -0.0174, "rho": 0.4401, "theo": 13.0237, "change": 1.56, "open": 13.16, "high": 13.16, "low": 13.16, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-11-09T14:21:43", "percent_change": 13.4483, "prev_day_close": 13.1500000953674}, {"option": "VGT270917P00114000", "bid": 9.5, "bid_size": 53.0, "ask": 12.9, "ask_size": 28.0, "iv": 0.2864, "open_interest": 3.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0138, "vega": 0.4014, "theta": -0.0194, "rho": -0.3734, "theo": 11.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T10:14:48", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VGT270917C00115000", "bid": 11.2, "bid_size": 29.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.2968, "open_interest": 23.0, "volume": 4.0, "delta": 0.563, "gamma": 0.0127, "vega": 0.4045, "theta": -0.0175, "rho": 0.4324, "theo": 12.5201, "change": 2.3, "open": 11.9, "high": 12.8, "low": 11.9, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T10:57:23", "percent_change": 21.9048, "prev_day_close": 12.4000000953674}, {"option": "VGT270917P00115000", "bid": 10.8, "bid_size": 19.0, "ask": 13.8, "ask_size": 42.0, "iv": 0.3002, "open_interest": 16.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.014, "vega": 0.4026, "theta": -0.0195, "rho": -0.3813, "theo": 12.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-10-12T10:41:04", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "VGT270917C00116000", "bid": 11.0, "bid_size": 11.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.2939, "open_interest": 52.0, "volume": 10.0, "delta": 0.5505, "gamma": 0.0128, "vega": 0.4064, "theta": -0.0176, "rho": 0.4243, "theo": 12.0304, "change": 0.95, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T10:18:02", "percent_change": 8.92019, "prev_day_close": 11.9499998092651}, {"option": "VGT270917P00116000", "bid": 10.6, "bid_size": 28.0, "ask": 14.3, "ask_size": 45.0, "iv": 0.2901, "open_interest": 14.0, "volume": 10.0, "delta": -0.4708, "gamma": 0.0142, "vega": 0.4038, "theta": -0.0195, "rho": -0.3888, "theo": 12.6809, "change": -1.5, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T10:18:02", "percent_change": -10.4895, "prev_day_close": 13.0999999046326}, {"option": "VGT270917C00117000", "bid": 10.3, "bid_size": 29.0, "ask": 13.4, "ask_size": 28.0, "iv": 0.3017, "open_interest": 3.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0129, "vega": 0.4079, "theta": -0.0176, "rho": 0.4161, "theo": 11.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.14, "last_trade_time": "2026-11-04T09:55:07", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "VGT270917P00117000", "bid": 11.4, "bid_size": 24.0, "ask": 14.6, "ask_size": 38.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0144, "vega": 0.4037, "theta": -0.0195, "rho": -0.3947, "theo": 13.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T11:11:21", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "VGT270917C00118000", "bid": 9.8, "bid_size": 29.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.297, "open_interest": 12.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.013, "vega": 0.4091, "theta": -0.0177, "rho": 0.408, "theo": 11.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-30T12:03:29", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VGT270917P00118000", "bid": 11.9, "bid_size": 26.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.2863, "open_interest": 1.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0145, "vega": 0.4041, "theta": -0.0195, "rho": -0.4029, "theo": 13.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-30T13:23:54", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "VGT270917C00119000", "bid": 9.3, "bid_size": 29.0, "ask": 12.4, "ask_size": 28.0, "iv": 0.2969, "open_interest": 17.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.0131, "vega": 0.4098, "theta": -0.0177, "rho": 0.3998, "theo": 10.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-11-05T10:47:17", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "VGT270917P00119000", "bid": 12.7, "bid_size": 21.0, "ask": 16.0, "ask_size": 54.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0147, "vega": 0.4035, "theta": -0.0194, "rho": -0.4066, "theo": 14.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-09-29T11:57:12", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "VGT270917C00120000", "bid": 9.0, "bid_size": 26.0, "ask": 12.5, "ask_size": 55.0, "iv": 0.3039, "open_interest": 46.0, "volume": 8.0, "delta": 0.4999, "gamma": 0.0132, "vega": 0.4101, "theta": -0.0177, "rho": 0.3914, "theo": 10.2098, "change": 0.82, "open": 10.02, "high": 10.02, "low": 10.02, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-09T13:48:44", "percent_change": 8.91305, "prev_day_close": 10.1999998092651}, {"option": "VGT270917P00120000", "bid": 13.1, "bid_size": 23.0, "ask": 16.5, "ask_size": 49.0, "iv": 0.2899, "open_interest": 18.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0148, "vega": 0.4019, "theta": -0.0194, "rho": -0.4117, "theo": 14.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-10-30T11:13:45", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "VGT270917C00121000", "bid": 9.4, "bid_size": 6.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.2935, "open_interest": 2.0, "volume": 0.0, "delta": 0.4873, "gamma": 0.0132, "vega": 0.41, "theta": -0.0176, "rho": 0.3828, "theo": 9.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-15T14:08:39", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VGT270917P00121000", "bid": 13.6, "bid_size": 26.0, "ask": 17.1, "ask_size": 52.0, "iv": 0.288, "open_interest": 1.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0149, "vega": 0.3998, "theta": -0.0193, "rho": -0.4186, "theo": 15.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-17T12:23:46", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "VGT270917C00122000", "bid": 8.1, "bid_size": 48.0, "ask": 11.5, "ask_size": 100.0, "iv": 0.2987, "open_interest": 10.0, "volume": 8.0, "delta": 0.4747, "gamma": 0.0132, "vega": 0.4095, "theta": -0.0176, "rho": 0.374, "theo": 9.3819, "change": 1.07, "open": 9.67, "high": 9.67, "low": 9.67, "tick": "no_change", "last_trade_price": 9.67, "last_trade_time": "2026-11-09T15:52:20", "percent_change": 12.4419, "prev_day_close": 9.4500002861023}, {"option": "VGT270917P00122000", "bid": 13.9, "bid_size": 29.0, "ask": 17.7, "ask_size": 50.0, "iv": 0.2833, "open_interest": 6.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0151, "vega": 0.398, "theta": -0.0192, "rho": -0.4207, "theo": 16.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-30T11:10:21", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "VGT270917C00123000", "bid": 7.7, "bid_size": 29.0, "ask": 10.8, "ask_size": 46.0, "iv": 0.2938, "open_interest": 65.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.0132, "vega": 0.4085, "theta": -0.0176, "rho": 0.3652, "theo": 8.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T15:58:57", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VGT270917P00123000", "bid": 14.4, "bid_size": 20.0, "ask": 18.3, "ask_size": 49.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0152, "vega": 0.3945, "theta": -0.0191, "rho": -0.4267, "theo": 16.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "VGT270917C00124000", "bid": 7.6, "bid_size": 11.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2912, "open_interest": 13.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0132, "vega": 0.4073, "theta": -0.0175, "rho": 0.3565, "theo": 8.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.31, "last_trade_time": "2026-11-05T14:22:41", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "VGT270917P00124000", "bid": 15.0, "bid_size": 20.0, "ask": 18.9, "ask_size": 29.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0152, "vega": 0.3917, "theta": -0.019, "rho": -0.4303, "theo": 17.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "VGT270917C00125000", "bid": 6.9, "bid_size": 32.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.2944, "open_interest": 17.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0132, "vega": 0.4056, "theta": -0.0174, "rho": 0.3479, "theo": 8.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "VGT270917P00125000", "bid": 16.1, "bid_size": 18.0, "ask": 19.5, "ask_size": 48.0, "iv": 0.2836, "open_interest": 12.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0153, "vega": 0.3878, "theta": -0.0189, "rho": -0.4322, "theo": 17.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.76, "last_trade_time": "2026-11-06T13:12:39", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "VGT270917C00126000", "bid": 6.5, "bid_size": 29.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.2936, "open_interest": 5.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0132, "vega": 0.4036, "theta": -0.0173, "rho": 0.3392, "theo": 7.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-16T10:32:53", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VGT270917P00126000", "bid": 16.6, "bid_size": 18.0, "ask": 20.2, "ask_size": 48.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0154, "vega": 0.3822, "theta": -0.0187, "rho": -0.4326, "theo": 18.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VGT270917C00127000", "bid": 6.1, "bid_size": 29.0, "ask": 9.7, "ask_size": 42.0, "iv": 0.2926, "open_interest": 10.0, "volume": 1.0, "delta": 0.4129, "gamma": 0.0132, "vega": 0.4012, "theta": -0.0172, "rho": 0.3303, "theo": 7.549, "change": 0.9, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:54:31", "percent_change": 13.6364, "prev_day_close": 7.29999995231628}, {"option": "VGT270917P00127000", "bid": 17.3, "bid_size": 18.0, "ask": 20.9, "ask_size": 49.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0154, "vega": 0.3776, "theta": -0.0186, "rho": -0.4356, "theo": 19.1987, "change": 0.0, "open": 0.0, "high": 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": "VGT270917C00128000", "bid": 6.2, "bid_size": 15.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.2901, "open_interest": 17.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0131, "vega": 0.3983, "theta": -0.017, "rho": 0.3214, "theo": 7.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-22T11:32:37", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "VGT270917P00128000", "bid": 17.8, "bid_size": 15.0, "ask": 21.5, "ask_size": 47.0, "iv": 0.2768, "open_interest": 65.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0154, "vega": 0.3715, "theta": -0.0184, "rho": -0.4331, "theo": 19.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-10-19T12:51:21", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "VGT270917C00129000", "bid": 5.8, "bid_size": 14.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.2936, "open_interest": 8.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.013, "vega": 0.3952, "theta": -0.0169, "rho": 0.3126, "theo": 6.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T11:53:26", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "VGT270917P00129000", "bid": 18.5, "bid_size": 14.0, "ask": 22.2, "ask_size": 28.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0154, "vega": 0.366, "theta": -0.0182, "rho": -0.438, "theo": 20.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "VGT270917C00130000", "bid": 5.7, "bid_size": 19.0, "ask": 8.5, "ask_size": 80.0, "iv": 0.2944, "open_interest": 236.0, "volume": 1.0, "delta": 0.3774, "gamma": 0.0129, "vega": 0.3918, "theta": -0.0167, "rho": 0.3041, "theo": 6.6049, "change": 0.3, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T09:44:35", "percent_change": 5.40541, "prev_day_close": 6.34999990463257}, {"option": "VGT270917P00130000", "bid": 20.0, "bid_size": 17.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.2677, "open_interest": 516.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0154, "vega": 0.36, "theta": -0.018, "rho": -0.435, "theo": 21.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-10-27T14:10:34", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "VGT270917C00135000", "bid": 4.5, "bid_size": 14.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.2802, "open_interest": 41.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0123, "vega": 0.3705, "theta": -0.0158, "rho": 0.2622, "theo": 5.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-05T15:31:27", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VGT270917P00135000", "bid": 23.1, "bid_size": 8.0, "ask": 26.7, "ask_size": 18.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0152, "vega": 0.3194, "theta": -0.0167, "rho": -0.4198, "theo": 25.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "VGT270917C00140000", "bid": 3.3, "bid_size": 16.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.2696, "open_interest": 73.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0115, "vega": 0.3437, "theta": -0.0146, "rho": 0.2233, "theo": 4.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T11:53:08", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VGT270917P00140000", "bid": 26.7, "bid_size": 16.0, "ask": 30.7, "ask_size": 16.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0147, "vega": 0.2694, "theta": -0.0151, "rho": -0.3728, "theo": 29.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "VGT270917C00145000", "bid": 2.3, "bid_size": 10.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.2814, "open_interest": 74.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0105, "vega": 0.3146, "theta": -0.0134, "rho": 0.1893, "theo": 3.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T15:50:43", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VGT270917P00145000", "bid": 31.1, "bid_size": 10.0, "ask": 35.2, "ask_size": 10.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0142, "vega": 0.2102, "theta": -0.0139, "rho": -0.3212, "theo": 33.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "VGT270917C00150000", "bid": 1.95, "bid_size": 10.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.284, "open_interest": 21.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0094, "vega": 0.2844, "theta": -0.0121, "rho": 0.1595, "theo": 2.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T10:48:34", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "VGT270917P00150000", "bid": 36.3, "bid_size": 17.0, "ask": 39.9, "ask_size": 21.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0143, "vega": 0.1511, "theta": -0.0124, "rho": -0.2215, "theo": 38.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "VGT270917C00155000", "bid": 1.2, "bid_size": 22.0, "ask": 2.45, "ask_size": 21.0, "iv": 0.2664, "open_interest": 22.0, "volume": 5.0, "delta": 0.1609, "gamma": 0.0084, "vega": 0.2551, "theta": -0.0109, "rho": 0.1342, "theo": 2.1562, "change": -0.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:12:44", "percent_change": -10.1124, "prev_day_close": 1.72500002384186}, {"option": "VGT270917P00155000", "bid": 40.7, "bid_size": 8.0, "ask": 44.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0127, "vega": 0.0778, "theta": -0.0123, "rho": -0.116, "theo": 42.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "VGT270917C00160000", "bid": 0.9, "bid_size": 18.0, "ask": 3.2, "ask_size": 56.0, "iv": 0.2951, "open_interest": 77.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0074, "vega": 0.2281, "theta": -0.0098, "rho": 0.1134, "theo": 1.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T14:54:00", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "VGT270917P00160000", "bid": 45.7, "bid_size": 11.0, "ask": 49.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0052, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 47.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "VGT270917C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.2929, "open_interest": 71.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0065, "vega": 0.2027, "theta": -0.0088, "rho": 0.0956, "theo": 1.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T11:40:29", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VGT270917P00165000", "bid": 50.7, "bid_size": 8.0, "ask": 54.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 52.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "VGT270917C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.3074, "open_interest": 4.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0057, "vega": 0.1802, "theta": -0.0078, "rho": 0.081, "theo": 1.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T14:51:36", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VGT270917P00170000", "bid": 55.7, "bid_size": 8.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 57.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "VGT270917C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 32.0, "iv": 0.2853, "open_interest": 21.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.005, "vega": 0.1598, "theta": -0.007, "rho": 0.0688, "theo": 0.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-13T15:39:44", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VGT270917P00175000", "bid": 60.7, "bid_size": 8.0, "ask": 64.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 62.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "VGT270917C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 77.0, "iv": 0.3322, "open_interest": 2.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0044, "vega": 0.1422, "theta": -0.0063, "rho": 0.0588, "theo": 0.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-08-27T14:57:26", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VGT270917P00180000", "bid": 65.7, "bid_size": 8.0, "ask": 69.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 67.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "VGT270917C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 77.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0038, "vega": 0.1264, "theta": -0.0056, "rho": 0.0504, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VGT270917P00185000", "bid": 70.7, "bid_size": 8.0, "ask": 74.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 72.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "VGT270917C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 77.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0034, "vega": 0.1128, "theta": -0.0051, "rho": 0.0436, "theo": 0.5919, "change": 0.0, "open": 0.0, "high": 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": "VGT270917P00190000", "bid": 75.7, "bid_size": 8.0, "ask": 79.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 77.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6999969482422}, {"option": "VGT270917C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 77.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.003, "vega": 0.1008, "theta": -0.0046, "rho": 0.0377, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VGT270917P00195000", "bid": 80.7, "bid_size": 8.0, "ask": 84.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 82.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "VGT280121C00055000", "bid": 57.9, "bid_size": 12.0, "ask": 62.5, "ask_size": 16.0, "iv": 0.4787, "open_interest": 1.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0013, "vega": 0.084, "theta": 0.0, "rho": 0.5787, "theo": 59.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.23, "last_trade_time": "2026-11-05T15:09:31", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "VGT280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.4773, "open_interest": 3.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0013, "vega": 0.0849, "theta": -0.0038, "rho": -0.045, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T15:41:08", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VGT280121C00060000", "bid": 53.4, "bid_size": 12.0, "ask": 58.0, "ask_size": 16.0, "iv": 0.4483, "open_interest": 4.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0018, "vega": 0.1078, "theta": 0.0, "rho": 0.6195, "theo": 55.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "VGT280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.4725, "open_interest": 5.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0018, "vega": 0.1093, "theta": -0.0048, "rho": -0.061, "theo": 0.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-06-16T13:53:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VGT280121C00065000", "bid": 49.0, "bid_size": 5.0, "ask": 53.5, "ask_size": 12.0, "iv": 0.4211, "open_interest": 8.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0023, "vega": 0.1356, "theta": 0.0, "rho": 0.6548, "theo": 50.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.77, "last_trade_time": "2026-08-18T13:46:34", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "VGT280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.4346, "open_interest": 16.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0024, "vega": 0.1374, "theta": -0.0058, "rho": -0.0807, "theo": 1.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-07-17T15:51:34", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VGT280121C00070000", "bid": 45.0, "bid_size": 13.0, "ask": 49.5, "ask_size": 16.0, "iv": 0.4175, "open_interest": 24.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.003, "vega": 0.1669, "theta": -0.0012, "rho": 0.6845, "theo": 46.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.95, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "VGT280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0031, "vega": 0.17, "theta": -0.007, "rho": -0.1056, "theo": 1.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VGT280121C00075000", "bid": 40.5, "bid_size": 11.0, "ask": 44.5, "ask_size": 17.0, "iv": 0.3722, "open_interest": 30.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0037, "vega": 0.2017, "theta": -0.003, "rho": 0.7078, "theo": 42.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.65, "last_trade_time": "2026-10-07T15:02:16", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "VGT280121P00075000", "bid": 0.75, "bid_size": 16.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.374, "open_interest": 6.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0038, "vega": 0.205, "theta": -0.0082, "rho": -0.135, "theo": 2.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-06-01T12:12:20", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "VGT280121C00080000", "bid": 37.0, "bid_size": 18.0, "ask": 40.8, "ask_size": 19.0, "iv": 0.3776, "open_interest": 85.0, "volume": 17.0, "delta": 0.8786, "gamma": 0.0046, "vega": 0.2395, "theta": -0.0047, "rho": 0.7238, "theo": 38.1765, "change": 1.45, "open": 38.1, "high": 38.1, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-09T13:35:07", "percent_change": 4.07876, "prev_day_close": 38.1499996185303}, {"option": "VGT280121P00080000", "bid": 2.35, "bid_size": 16.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.3696, "open_interest": 19.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0047, "vega": 0.2441, "theta": -0.0094, "rho": -0.1698, "theo": 2.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-05T15:49:58", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "VGT280121C00085000", "bid": 32.5, "bid_size": 10.0, "ask": 36.5, "ask_size": 16.0, "iv": 0.3466, "open_interest": 30.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0055, "vega": 0.2792, "theta": -0.0065, "rho": 0.732, "theo": 34.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-05T10:50:07", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "VGT280121P00085000", "bid": 2.1, "bid_size": 10.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.3279, "open_interest": 54.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0058, "vega": 0.2842, "theta": -0.0107, "rho": -0.2096, "theo": 3.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T11:25:12", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VGT280121C00090000", "bid": 29.0, "bid_size": 11.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.3263, "open_interest": 90.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0065, "vega": 0.3192, "theta": -0.0081, "rho": 0.7321, "theo": 30.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.51, "last_trade_time": "2026-11-06T11:04:34", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "VGT280121P00090000", "bid": 4.0, "bid_size": 29.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3192, "open_interest": 701.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0068, "vega": 0.3262, "theta": -0.012, "rho": -0.2551, "theo": 4.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T14:36:05", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VGT280121C00095000", "bid": 25.0, "bid_size": 20.0, "ask": 28.7, "ask_size": 17.0, "iv": 0.3163, "open_interest": 30.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0075, "vega": 0.3584, "theta": -0.0097, "rho": 0.7233, "theo": 26.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.25, "last_trade_time": "2026-11-05T10:53:28", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "VGT280121P00095000", "bid": 5.1, "bid_size": 29.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.3096, "open_interest": 65.0, "volume": 1.0, "delta": -0.2259, "gamma": 0.008, "vega": 0.3651, "theta": -0.0132, "rho": -0.3049, "theo": 5.9451, "change": -0.8, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:45:07", "percent_change": -12.1212, "prev_day_close": 5.64999985694885}, {"option": "VGT280121C00100000", "bid": 23.5, "bid_size": 6.0, "ask": 26.2, "ask_size": 28.0, "iv": 0.3419, "open_interest": 117.0, "volume": 8.0, "delta": 0.7353, "gamma": 0.0084, "vega": 0.3951, "theta": -0.0111, "rho": 0.7057, "theo": 23.6297, "change": 2.17, "open": 23.0, "high": 24.02, "low": 23.0, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-11-09T15:57:28", "percent_change": 9.93135, "prev_day_close": 24.1000003814697}, {"option": "VGT280121P00100000", "bid": 6.0, "bid_size": 20.0, "ask": 8.8, "ask_size": 21.0, "iv": 0.311, "open_interest": 53.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0091, "vega": 0.4022, "theta": -0.0142, "rho": -0.3573, "theo": 7.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T11:49:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VGT280121C00101000", "bid": 21.0, "bid_size": 22.0, "ask": 24.8, "ask_size": 16.0, "iv": 0.3076, "open_interest": 3.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0086, "vega": 0.4019, "theta": -0.0114, "rho": 0.7012, "theo": 22.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-04T09:37:25", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "VGT280121P00101000", "bid": 6.6, "bid_size": 10.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0094, "vega": 0.4087, "theta": -0.0144, "rho": -0.3689, "theo": 7.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "VGT280121C00102000", "bid": 20.5, "bid_size": 15.0, "ask": 24.6, "ask_size": 16.0, "iv": 0.313, "open_interest": 24.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0088, "vega": 0.4085, "theta": -0.0116, "rho": 0.6966, "theo": 22.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-10-29T13:21:19", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VGT280121P00102000", "bid": 7.4, "bid_size": 12.0, "ask": 10.2, "ask_size": 20.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0096, "vega": 0.415, "theta": -0.0146, "rho": -0.3778, "theo": 8.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "VGT280121C00103000", "bid": 20.0, "bid_size": 18.0, "ask": 24.1, "ask_size": 18.0, "iv": 0.3143, "open_interest": 3.0, "volume": 2.0, "delta": 0.7077, "gamma": 0.009, "vega": 0.4149, "theta": -0.0119, "rho": 0.6914, "theo": 21.7397, "change": -0.15, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -0.755669, "prev_day_close": 22.0}, {"option": "VGT280121P00103000", "bid": 6.5, "bid_size": 21.0, "ask": 10.3, "ask_size": 23.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0098, "vega": 0.4217, "theta": -0.0148, "rho": -0.3881, "theo": 8.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VGT280121C00104000", "bid": 19.0, "bid_size": 18.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0092, "vega": 0.4212, "theta": -0.0121, "rho": 0.6858, "theo": 21.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-25T11:01:27", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VGT280121P00104000", "bid": 7.2, "bid_size": 20.0, "ask": 10.9, "ask_size": 25.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.01, "vega": 0.4274, "theta": -0.015, "rho": -0.4018, "theo": 8.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "VGT280121C00105000", "bid": 18.5, "bid_size": 18.0, "ask": 22.1, "ask_size": 16.0, "iv": 0.2986, "open_interest": 20.0, "volume": 2.0, "delta": 0.6887, "gamma": 0.0094, "vega": 0.4272, "theta": -0.0123, "rho": 0.6798, "theo": 20.5362, "change": 2.5, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T15:27:00", "percent_change": 13.5135, "prev_day_close": 20.1999998092651}, {"option": "VGT280121P00105000", "bid": 7.5, "bid_size": 16.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.3057, "open_interest": 2.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0103, "vega": 0.4329, "theta": -0.0152, "rho": -0.4128, "theo": 9.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-10-23T11:25:13", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "VGT280121C00106000", "bid": 18.0, "bid_size": 18.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.3063, "open_interest": 5.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0095, "vega": 0.433, "theta": -0.0126, "rho": 0.6737, "theo": 19.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-10-14T14:45:54", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VGT280121P00106000", "bid": 8.3, "bid_size": 19.0, "ask": 11.7, "ask_size": 22.0, "iv": 0.314, "open_interest": 53.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0105, "vega": 0.4385, "theta": -0.0153, "rho": -0.4223, "theo": 9.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-09-02T11:46:08", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "VGT280121C00107000", "bid": 17.5, "bid_size": 13.0, "ask": 21.7, "ask_size": 18.0, "iv": 0.3065, "open_interest": 1.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0097, "vega": 0.4384, "theta": -0.0128, "rho": 0.6675, "theo": 19.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-10-01T12:14:47", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VGT280121P00107000", "bid": 8.1, "bid_size": 14.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.306, "open_interest": 10.0, "volume": 10.0, "delta": -0.3452, "gamma": 0.0107, "vega": 0.4436, "theta": -0.0155, "rho": -0.4335, "theo": 9.9058, "change": -0.84, "open": 10.1, "high": 10.1, "low": 10.06, "tick": "no_change", "last_trade_price": 10.06, "last_trade_time": "2026-11-09T13:31:07", "percent_change": -7.70642, "prev_day_close": 10.1000003814697}, {"option": "VGT280121C00108000", "bid": 17.8, "bid_size": 16.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.3012, "open_interest": 2.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0099, "vega": 0.4436, "theta": -0.013, "rho": 0.6609, "theo": 18.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-11-06T11:14:36", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "VGT280121P00108000", "bid": 9.2, "bid_size": 13.0, "ask": 11.8, "ask_size": 16.0, "iv": 0.3046, "open_interest": 78.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0109, "vega": 0.4482, "theta": -0.0156, "rho": -0.4418, "theo": 10.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T11:52:08", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VGT280121C00109000", "bid": 16.5, "bid_size": 17.0, "ask": 19.6, "ask_size": 17.0, "iv": 0.2945, "open_interest": 2.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.01, "vega": 0.4485, "theta": -0.0131, "rho": 0.6541, "theo": 18.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.19, "last_trade_time": "2026-11-06T11:04:34", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "VGT280121P00109000", "bid": 9.7, "bid_size": 17.0, "ask": 13.0, "ask_size": 26.0, "iv": 0.313, "open_interest": 8.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0111, "vega": 0.4524, "theta": -0.0158, "rho": -0.451, "theo": 10.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T11:57:04", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VGT280121C00110000", "bid": 16.1, "bid_size": 18.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.2944, "open_interest": 175.0, "volume": 17.0, "delta": 0.6389, "gamma": 0.0102, "vega": 0.4532, "theta": -0.0133, "rho": 0.6469, "theo": 17.7122, "change": 2.15, "open": 18.0, "high": 18.6, "low": 18.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T15:32:58", "percent_change": 13.3956, "prev_day_close": 17.5499992370605}, {"option": "VGT280121P00110000", "bid": 9.8, "bid_size": 14.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.3034, "open_interest": 33.0, "volume": 0.0, "delta": -0.3791, "gamma": 0.0113, "vega": 0.4567, "theta": -0.0159, "rho": -0.4647, "theo": 11.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-06T12:31:42", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "VGT280121C00111000", "bid": 15.0, "bid_size": 15.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.2874, "open_interest": 3.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0103, "vega": 0.4575, "theta": -0.0134, "rho": 0.6392, "theo": 17.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T09:51:05", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "VGT280121P00111000", "bid": 10.6, "bid_size": 10.0, "ask": 13.9, "ask_size": 20.0, "iv": 0.3111, "open_interest": 90.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0115, "vega": 0.4604, "theta": -0.016, "rho": -0.4758, "theo": 11.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.32, "last_trade_time": "2026-09-22T11:30:49", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "VGT280121C00112000", "bid": 14.5, "bid_size": 14.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.301, "open_interest": 14.0, "volume": 0.0, "delta": 0.6183, "gamma": 0.0104, "vega": 0.4616, "theta": -0.0136, "rho": 0.6314, "theo": 16.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.78, "last_trade_time": "2026-10-22T13:13:17", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "VGT280121P00112000", "bid": 9.5, "bid_size": 15.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.2944, "open_interest": 1.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0117, "vega": 0.4633, "theta": -0.0161, "rho": -0.4825, "theo": 12.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "VGT280121C00113000", "bid": 14.0, "bid_size": 10.0, "ask": 17.8, "ask_size": 11.0, "iv": 0.2893, "open_interest": 5.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.0105, "vega": 0.4653, "theta": -0.0137, "rho": 0.6235, "theo": 16.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T09:33:56", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "VGT280121P00113000", "bid": 10.0, "bid_size": 15.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0119, "vega": 0.4659, "theta": -0.0162, "rho": -0.4924, "theo": 12.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "VGT280121C00114000", "bid": 13.5, "bid_size": 13.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.2841, "open_interest": 11.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0107, "vega": 0.4687, "theta": -0.0138, "rho": 0.6155, "theo": 15.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-02T15:51:14", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "VGT280121P00114000", "bid": 11.4, "bid_size": 11.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.2999, "open_interest": 32.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0121, "vega": 0.4685, "theta": -0.0163, "rho": -0.5017, "theo": 13.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-18T11:01:17", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VGT280121C00115000", "bid": 13.0, "bid_size": 8.0, "ask": 17.6, "ask_size": 4.0, "iv": 0.2957, "open_interest": 95.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0108, "vega": 0.4718, "theta": -0.014, "rho": 0.6072, "theo": 15.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.39, "last_trade_time": "2026-11-05T15:25:35", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "VGT280121P00115000", "bid": 11.7, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.2948, "open_interest": 99.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.0123, "vega": 0.4697, "theta": -0.0163, "rho": -0.5064, "theo": 13.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-05T10:09:49", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "VGT280121C00116000", "bid": 12.5, "bid_size": 8.0, "ask": 16.9, "ask_size": 11.0, "iv": 0.292, "open_interest": 18.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0109, "vega": 0.4745, "theta": -0.0141, "rho": 0.5989, "theo": 14.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-11-05T11:56:07", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "VGT280121P00116000", "bid": 11.5, "bid_size": 18.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.2863, "open_interest": 5.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0124, "vega": 0.4712, "theta": -0.0164, "rho": -0.5172, "theo": 14.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-08-18T11:01:06", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "VGT280121C00117000", "bid": 12.0, "bid_size": 15.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.2966, "open_interest": 13.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.011, "vega": 0.4769, "theta": -0.0142, "rho": 0.5901, "theo": 14.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-11-04T11:04:14", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "VGT280121P00117000", "bid": 12.5, "bid_size": 16.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.2903, "open_interest": 63.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0126, "vega": 0.4732, "theta": -0.0165, "rho": -0.531, "theo": 14.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.31, "last_trade_time": "2026-11-04T11:04:14", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VGT280121C00118000", "bid": 11.5, "bid_size": 15.0, "ask": 15.9, "ask_size": 16.0, "iv": 0.2885, "open_interest": 29.0, "volume": 1.0, "delta": 0.5552, "gamma": 0.011, "vega": 0.479, "theta": -0.0142, "rho": 0.581, "theo": 13.7627, "change": 1.8, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T13:47:21", "percent_change": 15.0, "prev_day_close": 13.0500001907349}, {"option": "VGT280121P00118000", "bid": 12.5, "bid_size": 20.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.2889, "open_interest": 2.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.0128, "vega": 0.4738, "theta": -0.0165, "rho": -0.5345, "theo": 15.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-11-06T11:10:15", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VGT280121C00119000", "bid": 11.0, "bid_size": 14.0, "ask": 15.4, "ask_size": 15.0, "iv": 0.2865, "open_interest": 2.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.0111, "vega": 0.4807, "theta": -0.0143, "rho": 0.5719, "theo": 13.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-10-20T09:30:00", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "VGT280121P00119000", "bid": 14.7, "bid_size": 20.0, "ask": 17.1, "ask_size": 15.0, "iv": 0.2956, "open_interest": 205.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0129, "vega": 0.473, "theta": -0.0166, "rho": -0.5398, "theo": 15.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-30T15:54:44", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VGT280121C00120000", "bid": 12.6, "bid_size": 9.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.3029, "open_interest": 264.0, "volume": 2.0, "delta": 0.534, "gamma": 0.0112, "vega": 0.4821, "theta": -0.0143, "rho": 0.5628, "theo": 12.8864, "change": 1.95, "open": 12.5, "high": 13.55, "low": 12.5, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T15:56:37", "percent_change": 16.8103, "prev_day_close": 12.8000001907349}, {"option": "VGT280121P00120000", "bid": 15.0, "bid_size": 18.0, "ask": 17.6, "ask_size": 23.0, "iv": 0.2914, "open_interest": 153.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.013, "vega": 0.473, "theta": -0.0166, "rho": -0.5491, "theo": 16.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T10:09:49", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VGT280121C00121000", "bid": 10.5, "bid_size": 18.0, "ask": 14.0, "ask_size": 18.0, "iv": 0.283, "open_interest": 11.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0112, "vega": 0.4831, "theta": -0.0144, "rho": 0.5536, "theo": 12.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-10-15T11:06:22", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "VGT280121P00121000", "bid": 15.3, "bid_size": 18.0, "ask": 18.8, "ask_size": 21.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0132, "vega": 0.4711, "theta": -0.0166, "rho": -0.5463, "theo": 16.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "VGT280121C00122000", "bid": 10.0, "bid_size": 11.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.2876, "open_interest": 5.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0113, "vega": 0.4838, "theta": -0.0144, "rho": 0.5444, "theo": 12.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-10-30T14:12:06", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VGT280121P00122000", "bid": 14.8, "bid_size": 11.0, "ask": 19.5, "ask_size": 17.0, "iv": 0.2834, "open_interest": 50.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0133, "vega": 0.4689, "theta": -0.0166, "rho": -0.553, "theo": 17.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-30T15:54:44", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VGT280121C00123000", "bid": 10.3, "bid_size": 11.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.2961, "open_interest": 15.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0113, "vega": 0.4842, "theta": -0.0144, "rho": 0.535, "theo": 11.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-16T10:44:01", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VGT280121P00123000", "bid": 15.5, "bid_size": 8.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.0135, "vega": 0.4682, "theta": -0.0167, "rho": -0.5663, "theo": 17.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VGT280121C00124000", "bid": 9.7, "bid_size": 11.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0113, "vega": 0.4842, "theta": -0.0144, "rho": 0.5253, "theo": 11.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "VGT280121P00124000", "bid": 16.0, "bid_size": 13.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0136, "vega": 0.4671, "theta": -0.0167, "rho": -0.5727, "theo": 18.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VGT280121C00125000", "bid": 9.0, "bid_size": 18.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.2786, "open_interest": 197.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.0114, "vega": 0.4838, "theta": -0.0144, "rho": 0.5155, "theo": 10.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-05T12:15:03", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VGT280121P00125000", "bid": 17.5, "bid_size": 11.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.2872, "open_interest": 205.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0137, "vega": 0.4636, "theta": -0.0166, "rho": -0.5721, "theo": 19.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-25T14:49:41", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "VGT280121C00126000", "bid": 8.5, "bid_size": 14.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.2772, "open_interest": 5.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.0114, "vega": 0.4832, "theta": -0.0144, "rho": 0.5058, "theo": 10.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-11-05T10:10:01", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "VGT280121P00126000", "bid": 18.0, "bid_size": 19.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.0138, "vega": 0.4595, "theta": -0.0166, "rho": -0.5797, "theo": 19.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "VGT280121C00127000", "bid": 8.0, "bid_size": 15.0, "ask": 11.9, "ask_size": 19.0, "iv": 0.2788, "open_interest": 42.0, "volume": 10.0, "delta": 0.4604, "gamma": 0.0114, "vega": 0.4823, "theta": -0.0144, "rho": 0.4962, "theo": 10.1563, "change": 0.48, "open": 9.9, "high": 9.93, "low": 9.9, "tick": "no_change", "last_trade_price": 9.93, "last_trade_time": "2026-11-09T13:31:07", "percent_change": 5.07937, "prev_day_close": 9.94999980926514}, {"option": "VGT280121P00127000", "bid": 18.1, "bid_size": 21.0, "ask": 22.5, "ask_size": 24.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0139, "vega": 0.4561, "theta": -0.0165, "rho": -0.5745, "theo": 20.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "VGT280121C00128000", "bid": 8.6, "bid_size": 14.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.2802, "open_interest": 7.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0114, "vega": 0.481, "theta": -0.0144, "rho": 0.4866, "theo": 9.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T14:15:40", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "VGT280121P00128000", "bid": 19.3, "bid_size": 8.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.2845, "open_interest": 8.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.014, "vega": 0.4475, "theta": -0.0165, "rho": -0.5647, "theo": 21.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-16T12:23:31", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "VGT280121C00129000", "bid": 7.0, "bid_size": 15.0, "ask": 11.1, "ask_size": 19.0, "iv": 0.2731, "open_interest": 10.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0113, "vega": 0.4795, "theta": -0.0143, "rho": 0.4771, "theo": 9.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-05T14:35:55", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VGT280121P00129000", "bid": 19.6, "bid_size": 8.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.014, "vega": 0.4427, "theta": -0.0165, "rho": -0.5717, "theo": 21.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "VGT280121C00130000", "bid": 8.3, "bid_size": 11.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.2794, "open_interest": 236.0, "volume": 8.0, "delta": 0.4299, "gamma": 0.0113, "vega": 0.4777, "theta": -0.0142, "rho": 0.4674, "theo": 9.1458, "change": 1.18, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "no_change", "last_trade_price": 9.28, "last_trade_time": "2026-11-09T15:52:20", "percent_change": 14.5679, "prev_day_close": 9.09999990463257}, {"option": "VGT280121P00130000", "bid": 21.5, "bid_size": 9.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.2786, "open_interest": 24.0, "volume": 2.0, "delta": -0.6283, "gamma": 0.0141, "vega": 0.4405, "theta": -0.0164, "rho": -0.5839, "theo": 22.4211, "change": -3.35, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-09T15:55:48", "percent_change": -13.4809, "prev_day_close": 21.5500001907349}, {"option": "VGT280121C00135000", "bid": 6.1, "bid_size": 19.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.2725, "open_interest": 562.0, "volume": 0.0, "delta": 0.3811, "gamma": 0.0111, "vega": 0.4642, "theta": -0.0138, "rho": 0.4192, "theo": 7.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-06T11:04:34", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "VGT280121P00135000", "bid": 23.5, "bid_size": 18.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.2708, "open_interest": 3.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0143, "vega": 0.3986, "theta": -0.0159, "rho": -0.545, "theo": 26.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-29T09:42:01", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "VGT280121C00140000", "bid": 5.5, "bid_size": 32.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.2787, "open_interest": 265.0, "volume": 1.0, "delta": 0.3357, "gamma": 0.0107, "vega": 0.4449, "theta": -0.0133, "rho": 0.3728, "theo": 6.3995, "change": 0.7, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T15:56:37", "percent_change": 12.1739, "prev_day_close": 6.29999995231628}, {"option": "VGT280121P00140000", "bid": 27.5, "bid_size": 6.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.2686, "open_interest": 2.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0144, "vega": 0.3641, "theta": -0.0153, "rho": -0.5401, "theo": 29.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-09-30T11:55:04", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "VGT280121C00145000", "bid": 4.1, "bid_size": 13.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.2708, "open_interest": 117.0, "volume": 1.0, "delta": 0.2939, "gamma": 0.0101, "vega": 0.4213, "theta": -0.0126, "rho": 0.3296, "theo": 5.3354, "change": 0.65, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T11:17:16", "percent_change": 14.6067, "prev_day_close": 5.10000014305115}, {"option": "VGT280121P00145000", "bid": 32.0, "bid_size": 8.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0143, "vega": 0.3014, "theta": -0.0144, "rho": -0.4648, "theo": 34.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VGT280121C00150000", "bid": 3.3, "bid_size": 23.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.2758, "open_interest": 368.0, "volume": 1.0, "delta": 0.2568, "gamma": 0.0095, "vega": 0.395, "theta": -0.0118, "rho": 0.2899, "theo": 4.4608, "change": 0.305, "open": 4.23, "high": 4.23, "low": 4.23, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-09T12:04:49", "percent_change": 7.7707, "prev_day_close": 4.54999995231628}, {"option": "VGT280121P00150000", "bid": 36.6, "bid_size": 8.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0141, "vega": 0.234, "theta": -0.0134, "rho": -0.3686, "theo": 38.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "VGT280121C00155000", "bid": 1.45, "bid_size": 14.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.2648, "open_interest": 5.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0088, "vega": 0.367, "theta": -0.011, "rho": 0.2536, "theo": 3.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-10-23T11:25:13", "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "VGT280121P00155000", "bid": 41.5, "bid_size": 17.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0147, "vega": 0.1623, "theta": -0.0136, "rho": -0.2862, "theo": 43.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "VGT280121C00160000", "bid": 1.9, "bid_size": 11.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.2934, "open_interest": 68.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0081, "vega": 0.3385, "theta": -0.0101, "rho": 0.2215, "theo": 3.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-04T09:44:27", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "VGT280121P00160000", "bid": 45.5, "bid_size": 8.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0122, "vega": 0.0704, "theta": -0.0134, "rho": 0.0, "theo": 47.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VGT280121C00165000", "bid": 0.2, "bid_size": 13.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.2558, "open_interest": 6.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0074, "vega": 0.3103, "theta": -0.0093, "rho": 0.1927, "theo": 2.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T11:14:04", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "VGT280121P00165000", "bid": 50.5, "bid_size": 8.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0036, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 52.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "VGT280121C00170000", "bid": 0.45, "bid_size": 17.0, "ask": 2.8, "ask_size": 25.0, "iv": 0.256, "open_interest": 359.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0067, "vega": 0.2835, "theta": -0.0085, "rho": 0.168, "theo": 2.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-10-22T11:14:18", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "VGT280121P00170000", "bid": 55.8, "bid_size": 8.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 57.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "VGT280121C00175000", "bid": 1.1, "bid_size": 23.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.274, "open_interest": 88.0, "volume": 1.0, "delta": 0.1268, "gamma": 0.006, "vega": 0.2579, "theta": -0.0078, "rho": 0.1461, "theo": 1.8604, "change": -0.465, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T10:31:27", "percent_change": -20.0, "prev_day_close": 1.65000003576279}, {"option": "VGT280121P00175000", "bid": 60.8, "bid_size": 8.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 62.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "VGT280121C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.2965, "open_interest": 1.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0054, "vega": 0.2344, "theta": -0.0071, "rho": 0.1276, "theo": 1.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-09-30T12:57:32", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "VGT280121P00180000", "bid": 65.8, "bid_size": 8.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 67.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "VGT280121C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.3095, "open_interest": 57.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0049, "vega": 0.2126, "theta": -0.0064, "rho": 0.1112, "theo": 1.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-02T15:34:20", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VGT280121P00185000", "bid": 70.5, "bid_size": 8.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 72.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "VGT280121C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0044, "vega": 0.1926, "theta": -0.0058, "rho": 0.0974, "theo": 1.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VGT280121P00190000", "bid": 75.5, "bid_size": 8.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 77.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "VGT280121C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.004, "vega": 0.1748, "theta": -0.0053, "rho": 0.0854, "theo": 0.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VGT280121P00195000", "bid": 80.5, "bid_size": 8.0, "ask": 85.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 82.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "VGT280616C00055000", "bid": 58.8, "bid_size": 11.0, "ask": 63.5, "ask_size": 9.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0014, "vega": 0.116, "theta": 0.0, "rho": 0.74, "theo": 61.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "VGT280616P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.4312, "open_interest": 1.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0015, "vega": 0.1182, "theta": -0.0039, "rho": -0.0764, "theo": 1.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-12T10:58:24", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VGT280616C00060000", "bid": 54.5, "bid_size": 15.0, "ask": 59.0, "ask_size": 13.0, "iv": 0.3897, "open_interest": 11.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0018, "vega": 0.1449, "theta": 0.0, "rho": 0.7879, "theo": 56.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-10-30T15:20:07", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "VGT280616P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0019, "vega": 0.1484, "theta": -0.0047, "rho": -0.1003, "theo": 1.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VGT280616C00065000", "bid": 50.3, "bid_size": 12.0, "ask": 55.0, "ask_size": 15.0, "iv": 0.3823, "open_interest": 1.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0023, "vega": 0.177, "theta": 0.0, "rho": 0.8302, "theo": 52.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.25, "last_trade_time": "2026-09-03T14:31:49", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "VGT280616P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0024, "vega": 0.1818, "theta": -0.0056, "rho": -0.129, "theo": 1.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VGT280616C00070000", "bid": 46.5, "bid_size": 12.0, "ask": 50.5, "ask_size": 12.0, "iv": 0.3674, "open_interest": 2.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0029, "vega": 0.2125, "theta": -0.0001, "rho": 0.8655, "theo": 48.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-09-17T15:56:44", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "VGT280616P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0031, "vega": 0.218, "theta": -0.0065, "rho": -0.1626, "theo": 2.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VGT280616C00075000", "bid": 42.5, "bid_size": 15.0, "ask": 46.0, "ask_size": 17.0, "iv": 0.3457, "open_interest": 28.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0036, "vega": 0.2509, "theta": -0.0016, "rho": 0.8934, "theo": 44.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.65, "last_trade_time": "2026-06-22T12:15:49", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "VGT280616P00075000", "bid": 0.5, "bid_size": 19.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0038, "vega": 0.2578, "theta": -0.0075, "rho": -0.2024, "theo": 2.9573, "change": 0.0, "open": 0.0, "high": 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": "VGT280616C00080000", "bid": 38.5, "bid_size": 10.0, "ask": 43.0, "ask_size": 18.0, "iv": 0.3495, "open_interest": 32.0, "volume": 2.0, "delta": 0.8711, "gamma": 0.0042, "vega": 0.291, "theta": -0.0031, "rho": 0.9137, "theo": 40.4949, "change": 1.9, "open": 39.8, "high": 39.8, "low": 39.8, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-11-09T11:36:35", "percent_change": 5.01319, "prev_day_close": 40.1499996185303}, {"option": "VGT280616P00080000", "bid": 1.5, "bid_size": 19.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0045, "vega": 0.3004, "theta": -0.0085, "rho": -0.2474, "theo": 3.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VGT280616C00085000", "bid": 34.5, "bid_size": 11.0, "ask": 38.7, "ask_size": 17.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.005, "vega": 0.3325, "theta": -0.0045, "rho": 0.9249, "theo": 36.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.13, "last_trade_time": "2026-06-01T11:10:35", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "VGT280616P00085000", "bid": 2.9, "bid_size": 18.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.331, "open_interest": 14.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0054, "vega": 0.3417, "theta": -0.0094, "rho": -0.2973, "theo": 4.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T10:22:21", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "VGT280616C00090000", "bid": 31.0, "bid_size": 14.0, "ask": 35.3, "ask_size": 18.0, "iv": 0.3222, "open_interest": 13.0, "volume": 1.0, "delta": 0.8134, "gamma": 0.0058, "vega": 0.3739, "theta": -0.0059, "rho": 0.9273, "theo": 33.1818, "change": 2.75, "open": 33.4, "high": 33.4, "low": 33.4, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-11-09T12:27:10", "percent_change": 8.97227, "prev_day_close": 33.0499992370606}, {"option": "VGT280616P00090000", "bid": 3.5, "bid_size": 16.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.317, "open_interest": 12.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0063, "vega": 0.3847, "theta": -0.0104, "rho": -0.3518, "theo": 5.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T09:50:25", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VGT280616C00095000", "bid": 27.5, "bid_size": 13.0, "ask": 31.7, "ask_size": 16.0, "iv": 0.3108, "open_interest": 7.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0066, "vega": 0.4138, "theta": -0.0072, "rho": 0.9209, "theo": 29.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-20T11:51:56", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "VGT280616P00095000", "bid": 5.0, "bid_size": 18.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0072, "vega": 0.4257, "theta": -0.0113, "rho": -0.4116, "theo": 7.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VGT280616C00100000", "bid": 24.5, "bid_size": 11.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.312, "open_interest": 49.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0073, "vega": 0.4514, "theta": -0.0084, "rho": 0.9049, "theo": 26.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T11:41:29", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "VGT280616P00100000", "bid": 6.1, "bid_size": 11.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.3025, "open_interest": 16.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.0082, "vega": 0.4622, "theta": -0.0122, "rho": -0.47, "theo": 8.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T12:45:21", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VGT280616C00101000", "bid": 24.0, "bid_size": 11.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0075, "vega": 0.4584, "theta": -0.0086, "rho": 0.901, "theo": 25.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "VGT280616P00101000", "bid": 6.5, "bid_size": 14.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.308, "open_interest": 1.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0084, "vega": 0.469, "theta": -0.0123, "rho": -0.4833, "theo": 8.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VGT280616C00102000", "bid": 23.0, "bid_size": 10.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.0076, "vega": 0.4652, "theta": -0.0088, "rho": 0.8966, "theo": 25.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VGT280616P00102000", "bid": 7.0, "bid_size": 11.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0086, "vega": 0.4759, "theta": -0.0125, "rho": -0.4975, "theo": 9.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VGT280616C00103000", "bid": 22.5, "bid_size": 12.0, "ask": 27.2, "ask_size": 11.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0078, "vega": 0.472, "theta": -0.0091, "rho": 0.8918, "theo": 24.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "VGT280616P00103000", "bid": 7.0, "bid_size": 14.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0088, "vega": 0.4827, "theta": -0.0126, "rho": -0.5094, "theo": 9.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VGT280616C00104000", "bid": 22.0, "bid_size": 15.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0079, "vega": 0.4785, "theta": -0.0093, "rho": 0.8865, "theo": 24.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VGT280616P00104000", "bid": 8.0, "bid_size": 17.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.009, "vega": 0.4885, "theta": -0.0128, "rho": -0.521, "theo": 10.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VGT280616C00105000", "bid": 22.0, "bid_size": 15.0, "ask": 25.2, "ask_size": 16.0, "iv": 0.3023, "open_interest": 24.0, "volume": 1.0, "delta": 0.7019, "gamma": 0.008, "vega": 0.4849, "theta": -0.0094, "rho": 0.8808, "theo": 23.5866, "change": 1.9, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T12:44:31", "percent_change": 8.59728, "prev_day_close": 23.1999998092651}, {"option": "VGT280616P00105000", "bid": 8.0, "bid_size": 19.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0091, "vega": 0.4943, "theta": -0.0129, "rho": -0.5316, "theo": 10.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VGT280616C00106000", "bid": 20.8, "bid_size": 10.0, "ask": 25.2, "ask_size": 16.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0082, "vega": 0.491, "theta": -0.0096, "rho": 0.8748, "theo": 23.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VGT280616P00106000", "bid": 8.5, "bid_size": 24.0, "ask": 12.8, "ask_size": 22.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0093, "vega": 0.4998, "theta": -0.013, "rho": -0.5466, "theo": 10.7725, "change": 0.0, "open": 0.0, "high": 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": "VGT280616C00107000", "bid": 20.3, "bid_size": 11.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.3037, "open_interest": 2.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0083, "vega": 0.4969, "theta": -0.0098, "rho": 0.8687, "theo": 22.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T12:53:12", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VGT280616P00107000", "bid": 8.5, "bid_size": 14.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0095, "vega": 0.5049, "theta": -0.0132, "rho": -0.5535, "theo": 11.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VGT280616C00108000", "bid": 19.5, "bid_size": 16.0, "ask": 24.5, "ask_size": 16.0, "iv": 0.3006, "open_interest": 5.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0084, "vega": 0.5026, "theta": -0.01, "rho": 0.8624, "theo": 21.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.37, "last_trade_time": "2026-10-30T10:56:47", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VGT280616P00108000", "bid": 9.1, "bid_size": 11.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0097, "vega": 0.51, "theta": -0.0133, "rho": -0.5668, "theo": 11.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VGT280616C00109000", "bid": 19.0, "bid_size": 12.0, "ask": 24.0, "ask_size": 18.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0086, "vega": 0.508, "theta": -0.0102, "rho": 0.856, "theo": 21.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "VGT280616P00109000", "bid": 10.6, "bid_size": 19.0, "ask": 14.1, "ask_size": 18.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0099, "vega": 0.5149, "theta": -0.0134, "rho": -0.5799, "theo": 11.9928, "change": 0.0, "open": 0.0, "high": 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": "VGT280616C00110000", "bid": 18.5, "bid_size": 17.0, "ask": 23.5, "ask_size": 18.0, "iv": 0.3, "open_interest": 30.0, "volume": 1.0, "delta": 0.6594, "gamma": 0.0087, "vega": 0.5131, "theta": -0.0103, "rho": 0.8491, "theo": 20.8125, "change": 1.15, "open": 20.7, "high": 20.7, "low": 20.7, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-09T10:38:07", "percent_change": 5.88235, "prev_day_close": 20.1999998092651}, {"option": "VGT280616P00110000", "bid": 10.3, "bid_size": 18.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0101, "vega": 0.519, "theta": -0.0135, "rho": -0.5893, "theo": 12.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VGT280616C00111000", "bid": 18.0, "bid_size": 15.0, "ask": 23.0, "ask_size": 18.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0088, "vega": 0.5181, "theta": -0.0105, "rho": 0.8418, "theo": 20.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "VGT280616P00111000", "bid": 11.0, "bid_size": 17.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0102, "vega": 0.523, "theta": -0.0136, "rho": -0.6026, "theo": 12.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-18T11:10:13", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VGT280616C00112000", "bid": 17.5, "bid_size": 14.0, "ask": 22.2, "ask_size": 11.0, "iv": 0.2959, "open_interest": 1.0, "volume": 0.0, "delta": 0.6418, "gamma": 0.0089, "vega": 0.5228, "theta": -0.0106, "rho": 0.8341, "theo": 19.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-16T11:35:29", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VGT280616P00112000", "bid": 11.0, "bid_size": 14.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.0104, "vega": 0.5264, "theta": -0.0137, "rho": -0.6101, "theo": 13.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VGT280616C00113000", "bid": 17.0, "bid_size": 14.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.009, "vega": 0.5273, "theta": -0.0107, "rho": 0.8261, "theo": 19.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VGT280616P00113000", "bid": 11.5, "bid_size": 11.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0106, "vega": 0.53, "theta": -0.0138, "rho": -0.6238, "theo": 13.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "VGT280616C00114000", "bid": 16.5, "bid_size": 14.0, "ask": 21.2, "ask_size": 11.0, "iv": 0.294, "open_interest": 1.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0091, "vega": 0.5314, "theta": -0.0109, "rho": 0.818, "theo": 18.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-02T09:34:34", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VGT280616P00114000", "bid": 12.0, "bid_size": 14.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0108, "vega": 0.5321, "theta": -0.0139, "rho": -0.6294, "theo": 14.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VGT280616C00115000", "bid": 16.0, "bid_size": 13.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.2927, "open_interest": 7.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0092, "vega": 0.5353, "theta": -0.011, "rho": 0.8101, "theo": 18.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-08T14:30:14", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VGT280616P00115000", "bid": 12.5, "bid_size": 11.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.2921, "open_interest": 1.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.011, "vega": 0.5348, "theta": -0.014, "rho": -0.6411, "theo": 14.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-08-05T15:34:35", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VGT280616C00116000", "bid": 15.5, "bid_size": 13.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.2942, "open_interest": 10.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0093, "vega": 0.5389, "theta": -0.0111, "rho": 0.8018, "theo": 17.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-02T14:46:12", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VGT280616P00116000", "bid": 13.0, "bid_size": 13.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0111, "vega": 0.5367, "theta": -0.014, "rho": -0.6501, "theo": 15.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VGT280616C00117000", "bid": 16.1, "bid_size": 10.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.2928, "open_interest": 7.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.0094, "vega": 0.5423, "theta": -0.0112, "rho": 0.7933, "theo": 17.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-02T13:35:05", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "VGT280616P00117000", "bid": 13.5, "bid_size": 13.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0113, "vega": 0.5387, "theta": -0.0141, "rho": -0.6602, "theo": 15.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VGT280616C00118000", "bid": 14.5, "bid_size": 10.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.2838, "open_interest": 148.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0095, "vega": 0.5453, "theta": -0.0113, "rho": 0.7846, "theo": 16.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.09, "last_trade_time": "2026-11-02T09:42:14", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "VGT280616P00118000", "bid": 14.0, "bid_size": 13.0, "ask": 18.5, "ask_size": 18.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0114, "vega": 0.5392, "theta": -0.0142, "rho": -0.6701, "theo": 16.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-01T12:28:40", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "VGT280616C00119000", "bid": 14.0, "bid_size": 14.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.2895, "open_interest": 3.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0095, "vega": 0.5481, "theta": -0.0114, "rho": 0.7754, "theo": 16.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-05T10:53:09", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VGT280616P00119000", "bid": 14.5, "bid_size": 12.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0116, "vega": 0.54, "theta": -0.0142, "rho": -0.6738, "theo": 16.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "VGT280616C00120000", "bid": 13.5, "bid_size": 14.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.2876, "open_interest": 22.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.0096, "vega": 0.5506, "theta": -0.0115, "rho": 0.766, "theo": 15.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.99, "last_trade_time": "2026-11-03T12:01:14", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VGT280616P00120000", "bid": 15.4, "bid_size": 11.0, "ask": 19.5, "ask_size": 18.0, "iv": 0.2899, "open_interest": 238.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0118, "vega": 0.5403, "theta": -0.0143, "rho": -0.6832, "theo": 17.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-10-27T10:50:00", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "VGT280616C00121000", "bid": 13.0, "bid_size": 16.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.2857, "open_interest": 171.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0097, "vega": 0.5528, "theta": -0.0116, "rho": 0.7563, "theo": 15.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T09:42:14", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VGT280616P00121000", "bid": 15.5, "bid_size": 16.0, "ask": 20.2, "ask_size": 13.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.0119, "vega": 0.5398, "theta": -0.0144, "rho": -0.6863, "theo": 17.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "VGT280616C00122000", "bid": 13.0, "bid_size": 11.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.288, "open_interest": 17.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0097, "vega": 0.5546, "theta": -0.0116, "rho": 0.7466, "theo": 15.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.03, "last_trade_time": "2026-10-15T13:29:55", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "VGT280616P00122000", "bid": 16.0, "bid_size": 15.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0121, "vega": 0.5387, "theta": -0.0144, "rho": -0.6959, "theo": 18.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "VGT280616C00123000", "bid": 12.3, "bid_size": 11.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.284, "open_interest": 1.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0098, "vega": 0.5563, "theta": -0.0117, "rho": 0.737, "theo": 14.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-16T14:51:39", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VGT280616P00123000", "bid": 16.5, "bid_size": 15.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0122, "vega": 0.538, "theta": -0.0144, "rho": -0.6985, "theo": 18.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "VGT280616C00124000", "bid": 12.0, "bid_size": 10.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0098, "vega": 0.5576, "theta": -0.0117, "rho": 0.7274, "theo": 14.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VGT280616P00124000", "bid": 17.0, "bid_size": 15.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0124, "vega": 0.5366, "theta": -0.0145, "rho": -0.7078, "theo": 19.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "VGT280616C00125000", "bid": 11.6, "bid_size": 11.0, "ask": 16.5, "ask_size": 16.0, "iv": 0.2862, "open_interest": 48.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.0099, "vega": 0.5586, "theta": -0.0118, "rho": 0.7176, "theo": 13.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T12:33:34", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "VGT280616P00125000", "bid": 17.5, "bid_size": 15.0, "ask": 22.5, "ask_size": 15.0, "iv": 0.2802, "open_interest": 1.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0125, "vega": 0.5334, "theta": -0.0145, "rho": -0.7076, "theo": 20.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-06-02T11:16:04", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VGT280616C00126000", "bid": 11.0, "bid_size": 11.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0099, "vega": 0.5594, "theta": -0.0118, "rho": 0.7077, "theo": 13.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VGT280616P00126000", "bid": 18.5, "bid_size": 12.0, "ask": 23.0, "ask_size": 17.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.547, "gamma": 0.0127, "vega": 0.531, "theta": -0.0145, "rho": -0.7141, "theo": 20.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "VGT280616C00127000", "bid": 10.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.2799, "open_interest": 1.0, "volume": 0.0, "delta": 0.5065, "gamma": 0.0099, "vega": 0.5598, "theta": -0.0118, "rho": 0.6974, "theo": 13.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-16T14:59:19", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VGT280616P00127000", "bid": 19.0, "bid_size": 14.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0128, "vega": 0.5272, "theta": -0.0145, "rho": -0.7154, "theo": 21.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VGT280616C00128000", "bid": 10.3, "bid_size": 11.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.4975, "gamma": 0.01, "vega": 0.56, "theta": -0.0118, "rho": 0.687, "theo": 12.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "VGT280616P00128000", "bid": 19.6, "bid_size": 12.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0129, "vega": 0.5243, "theta": -0.0146, "rho": -0.7121, "theo": 22.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VGT280616C00129000", "bid": 10.0, "bid_size": 11.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.2784, "open_interest": 6.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.01, "vega": 0.5598, "theta": -0.0119, "rho": 0.6764, "theo": 12.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-09-22T09:58:28", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VGT280616P00129000", "bid": 20.1, "bid_size": 6.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.2782, "open_interest": 11.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.013, "vega": 0.5184, "theta": -0.0146, "rho": -0.7142, "theo": 22.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.43, "last_trade_time": "2026-09-11T14:04:15", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "VGT280616C00130000", "bid": 9.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.2796, "open_interest": 95.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.01, "vega": 0.5594, "theta": -0.0119, "rho": 0.666, "theo": 12.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-11-05T10:11:30", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VGT280616P00130000", "bid": 21.0, "bid_size": 13.0, "ask": 25.5, "ask_size": 16.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0132, "vega": 0.5152, "theta": -0.0146, "rho": -0.7166, "theo": 23.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VGT280616C00135000", "bid": 8.0, "bid_size": 11.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.275, "open_interest": 39.0, "volume": 0.0, "delta": 0.436, "gamma": 0.01, "vega": 0.5536, "theta": -0.0118, "rho": 0.6142, "theo": 10.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-11-05T14:15:40", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VGT280616P00135000", "bid": 24.0, "bid_size": 15.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0137, "vega": 0.4824, "theta": -0.0145, "rho": -0.6981, "theo": 26.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "VGT280616C00140000", "bid": 6.5, "bid_size": 11.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.2717, "open_interest": 19.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0098, "vega": 0.5416, "theta": -0.0116, "rho": 0.5616, "theo": 8.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T14:08:01", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VGT280616P00140000", "bid": 28.0, "bid_size": 13.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.014, "vega": 0.4381, "theta": -0.0143, "rho": -0.6546, "theo": 30.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "VGT280616C00145000", "bid": 5.0, "bid_size": 11.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.27, "open_interest": 8.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0096, "vega": 0.5246, "theta": -0.0112, "rho": 0.5107, "theo": 7.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-08-21T14:28:37", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VGT280616P00145000", "bid": 32.0, "bid_size": 8.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0142, "vega": 0.3748, "theta": -0.0136, "rho": -0.5969, "theo": 34.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VGT280616C00150000", "bid": 4.0, "bid_size": 10.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.2652, "open_interest": 24.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.0092, "vega": 0.5036, "theta": -0.0108, "rho": 0.4621, "theo": 6.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-10-30T12:41:18", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VGT280616P00150000", "bid": 36.1, "bid_size": 11.0, "ask": 41.0, "ask_size": 16.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0145, "vega": 0.3093, "theta": -0.0133, "rho": -0.5073, "theo": 38.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "VGT280616C00155000", "bid": 3.2, "bid_size": 17.0, "ask": 7.2, "ask_size": 19.0, "iv": 0.2614, "open_interest": 24.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0088, "vega": 0.4794, "theta": -0.0103, "rho": 0.4159, "theo": 5.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:07:02", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VGT280616P00155000", "bid": 40.5, "bid_size": 16.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0155, "vega": 0.229, "theta": -0.0131, "rho": -0.3696, "theo": 43.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "VGT280616C00160000", "bid": 2.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.2625, "open_interest": 6.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0083, "vega": 0.4535, "theta": -0.0098, "rho": 0.3737, "theo": 4.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-02T10:31:21", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VGT280616P00160000", "bid": 45.5, "bid_size": 15.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0142, "vega": 0.1351, "theta": -0.012, "rho": -0.2087, "theo": 47.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "VGT280616C00165000", "bid": 1.5, "bid_size": 12.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0078, "vega": 0.4262, "theta": -0.0092, "rho": 0.3342, "theo": 4.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-06-17T11:32:11", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VGT280616P00165000", "bid": 50.5, "bid_size": 8.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0073, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 52.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "VGT280616C00170000", "bid": 1.0, "bid_size": 15.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2614, "open_interest": 1.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0073, "vega": 0.3989, "theta": -0.0086, "rho": 0.299, "theo": 3.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-20T15:19:42", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VGT280616P00170000", "bid": 55.5, "bid_size": 8.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0015, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 57.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "VGT280616C00175000", "bid": 0.5, "bid_size": 13.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2608, "open_interest": 5.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0068, "vega": 0.3718, "theta": -0.008, "rho": 0.2666, "theo": 3.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-12T10:13:39", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VGT280616P00175000", "bid": 60.5, "bid_size": 8.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 62.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "VGT280616C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0062, "vega": 0.3453, "theta": -0.0075, "rho": 0.238, "theo": 2.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VGT280616P00180000", "bid": 65.5, "bid_size": 8.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 67.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "VGT280616C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0058, "vega": 0.3202, "theta": -0.007, "rho": 0.2124, "theo": 2.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VGT280616P00185000", "bid": 70.5, "bid_size": 8.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 72.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "VGT280616C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0053, "vega": 0.296, "theta": -0.0064, "rho": 0.1895, "theo": 2.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VGT280616P00190000", "bid": 75.5, "bid_size": 8.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 77.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "VGT280616C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0049, "vega": 0.2737, "theta": -0.006, "rho": 0.1695, "theo": 1.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VGT280616P00195000", "bid": 80.5, "bid_size": 8.0, "ask": 85.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 82.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "VGT281215C00055000", "bid": 60.1, "bid_size": 12.0, "ask": 64.5, "ask_size": 8.0, "iv": 0.4049, "open_interest": 34.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0015, "vega": 0.1505, "theta": 0.0, "rho": 0.9155, "theo": 62.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-11-06T12:53:29", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "VGT281215P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.3871, "open_interest": 1.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0016, "vega": 0.1558, "theta": -0.0037, "rho": -0.1224, "theo": 1.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T09:33:00", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VGT281215C00060000", "bid": 56.0, "bid_size": 19.0, "ask": 60.5, "ask_size": 19.0, "iv": 0.3839, "open_interest": 77.0, "volume": 20.0, "delta": 0.9377, "gamma": 0.0019, "vega": 0.1855, "theta": 0.0, "rho": 0.971, "theo": 58.0805, "change": 3.1, "open": 58.15, "high": 58.15, "low": 58.15, "tick": "down", "last_trade_price": 58.15, "last_trade_time": "2026-11-09T10:59:29", "percent_change": 5.63124, "prev_day_close": 57.5}, {"option": "VGT281215P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.3717, "open_interest": 19.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.002, "vega": 0.1905, "theta": -0.0044, "rho": -0.1561, "theo": 1.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VGT281215C00065000", "bid": 52.0, "bid_size": 19.0, "ask": 55.7, "ask_size": 15.0, "iv": 0.3531, "open_interest": 5.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0023, "vega": 0.2225, "theta": 0.0, "rho": 1.0201, "theo": 54.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-11-02T13:46:03", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "VGT281215P00065000", "bid": 0.05, "bid_size": 16.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0024, "vega": 0.2287, "theta": -0.0052, "rho": -0.1957, "theo": 2.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "VGT281215C00070000", "bid": 48.3, "bid_size": 17.0, "ask": 52.5, "ask_size": 11.0, "iv": 0.368, "open_interest": 12.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0028, "vega": 0.2604, "theta": 0.0, "rho": 1.062, "theo": 50.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.92, "last_trade_time": "2026-10-30T11:44:26", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "VGT281215P00070000", "bid": 0.5, "bid_size": 14.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.3329, "open_interest": 14.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.003, "vega": 0.2692, "theta": -0.0059, "rho": -0.2416, "theo": 3.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-15T10:15:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VGT281215C00075000", "bid": 44.0, "bid_size": 11.0, "ask": 49.0, "ask_size": 18.0, "iv": 0.3483, "open_interest": 21.0, "volume": 1.0, "delta": 0.8856, "gamma": 0.0034, "vega": 0.3026, "theta": -0.0007, "rho": 1.0941, "theo": 46.3696, "change": 4.0, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-09T15:30:46", "percent_change": 9.1954, "prev_day_close": 46.0}, {"option": "VGT281215P00075000", "bid": 1.5, "bid_size": 20.0, "ask": 5.6, "ask_size": 25.0, "iv": 0.3365, "open_interest": 2.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0036, "vega": 0.3123, "theta": -0.0067, "rho": -0.2923, "theo": 3.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-04T10:10:59", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VGT281215C00080000", "bid": 41.0, "bid_size": 14.0, "ask": 45.3, "ask_size": 18.0, "iv": 0.3484, "open_interest": 17.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0039, "vega": 0.3435, "theta": -0.0019, "rho": 1.1209, "theo": 42.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-05T12:19:53", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "VGT281215P00080000", "bid": 2.0, "bid_size": 16.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0043, "vega": 0.3571, "theta": -0.0075, "rho": -0.3495, "theo": 4.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-14T13:45:01", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VGT281215C00085000", "bid": 37.3, "bid_size": 11.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.3398, "open_interest": 17.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0045, "vega": 0.3876, "theta": -0.0031, "rho": 1.1333, "theo": 39.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-10-08T14:01:51", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "VGT281215P00085000", "bid": 3.5, "bid_size": 11.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.3228, "open_interest": 34.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.005, "vega": 0.4004, "theta": -0.0083, "rho": -0.4124, "theo": 5.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-26T14:10:11", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VGT281215C00090000", "bid": 34.0, "bid_size": 11.0, "ask": 37.9, "ask_size": 11.0, "iv": 0.324, "open_interest": 156.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0052, "vega": 0.4304, "theta": -0.0043, "rho": 1.1382, "theo": 35.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-05T11:22:12", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "VGT281215P00090000", "bid": 4.5, "bid_size": 14.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.3204, "open_interest": 1.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0058, "vega": 0.4447, "theta": -0.0091, "rho": -0.4772, "theo": 6.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-08-14T13:48:24", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VGT281215C00095000", "bid": 30.5, "bid_size": 17.0, "ask": 34.3, "ask_size": 15.0, "iv": 0.31, "open_interest": 116.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0058, "vega": 0.4701, "theta": -0.0054, "rho": 1.1357, "theo": 32.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.28, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "VGT281215P00095000", "bid": 6.0, "bid_size": 20.0, "ask": 10.9, "ask_size": 18.0, "iv": 0.3157, "open_interest": 1.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0065, "vega": 0.4862, "theta": -0.0098, "rho": -0.5462, "theo": 8.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-06-29T10:05:35", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "VGT281215C00100000", "bid": 27.9, "bid_size": 18.0, "ask": 31.6, "ask_size": 18.0, "iv": 0.3121, "open_interest": 57.0, "volume": 24.0, "delta": 0.7464, "gamma": 0.0064, "vega": 0.5089, "theta": -0.0064, "rho": 1.1217, "theo": 29.5157, "change": 1.52, "open": 29.5, "high": 29.5, "low": 29.15, "tick": "up", "last_trade_price": 29.17, "last_trade_time": "2026-11-09T15:47:56", "percent_change": 5.49729, "prev_day_close": 29.1500005722046}, {"option": "VGT281215P00100000", "bid": 8.2, "bid_size": 18.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.3007, "open_interest": 21.0, "volume": 10.0, "delta": -0.2719, "gamma": 0.0073, "vega": 0.5238, "theta": -0.0105, "rho": -0.6162, "theo": 9.9544, "change": -0.87, "open": 9.2, "high": 9.83, "low": 9.2, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-11-09T15:50:18", "percent_change": -8.13084, "prev_day_close": 10.25}, {"option": "VGT281215C00101000", "bid": 26.8, "bid_size": 11.0, "ask": 31.2, "ask_size": 15.0, "iv": 0.3077, "open_interest": 2.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0065, "vega": 0.516, "theta": -0.0066, "rho": 1.1183, "theo": 28.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-08-27T13:13:39", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "VGT281215P00101000", "bid": 8.0, "bid_size": 16.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0075, "vega": 0.5303, "theta": -0.0106, "rho": -0.6292, "theo": 10.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VGT281215C00102000", "bid": 26.5, "bid_size": 11.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.3129, "open_interest": 1.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0066, "vega": 0.5229, "theta": -0.0067, "rho": 1.1147, "theo": 28.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-10-16T09:33:58", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "VGT281215P00102000", "bid": 8.5, "bid_size": 9.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0077, "vega": 0.5369, "theta": -0.0107, "rho": -0.6422, "theo": 10.6694, "change": 0.0, "open": 0.0, "high": 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": "VGT281215C00103000", "bid": 25.5, "bid_size": 14.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.3084, "open_interest": 1.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0067, "vega": 0.5296, "theta": -0.0069, "rho": 1.1108, "theo": 27.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-06-18T10:18:49", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "VGT281215P00103000", "bid": 8.5, "bid_size": 18.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.3019, "open_interest": 1.0, "volume": 0.0, "delta": -0.2963, "gamma": 0.0078, "vega": 0.5436, "theta": -0.0109, "rho": -0.6561, "theo": 11.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-09-10T09:30:08", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VGT281215C00104000", "bid": 25.0, "bid_size": 14.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0068, "vega": 0.5361, "theta": -0.0071, "rho": 1.1069, "theo": 27.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "VGT281215P00104000", "bid": 9.0, "bid_size": 14.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.008, "vega": 0.5501, "theta": -0.011, "rho": -0.669, "theo": 11.3937, "change": 0.0, "open": 0.0, "high": 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": "VGT281215C00105000", "bid": 24.5, "bid_size": 15.0, "ask": 29.1, "ask_size": 14.0, "iv": 0.3048, "open_interest": 32.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0069, "vega": 0.5422, "theta": -0.0073, "rho": 1.1033, "theo": 26.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.98, "last_trade_time": "2026-11-06T14:16:22", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "VGT281215P00105000", "bid": 9.5, "bid_size": 16.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0082, "vega": 0.5559, "theta": -0.0111, "rho": -0.6819, "theo": 11.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "VGT281215C00106000", "bid": 24.0, "bid_size": 12.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.3038, "open_interest": 10.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.007, "vega": 0.5498, "theta": -0.0074, "rho": 1.0951, "theo": 26.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-02T09:31:41", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "VGT281215P00106000", "bid": 10.0, "bid_size": 17.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0083, "vega": 0.5617, "theta": -0.0112, "rho": -0.694, "theo": 12.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-26T11:30:24", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VGT281215C00107000", "bid": 23.5, "bid_size": 12.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.3035, "open_interest": 4.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0071, "vega": 0.556, "theta": -0.0076, "rho": 1.0894, "theo": 25.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-09-25T09:48:50", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "VGT281215P00107000", "bid": 10.1, "bid_size": 12.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.296, "open_interest": 1.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.0085, "vega": 0.5672, "theta": -0.0113, "rho": -0.7096, "theo": 12.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-07-20T11:19:30", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VGT281215C00108000", "bid": 23.0, "bid_size": 7.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.3031, "open_interest": 47.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0072, "vega": 0.5619, "theta": -0.0077, "rho": 1.0835, "theo": 25.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-05T15:58:04", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "VGT281215P00108000", "bid": 10.5, "bid_size": 14.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.0086, "vega": 0.5723, "theta": -0.0114, "rho": -0.7235, "theo": 12.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VGT281215C00109000", "bid": 22.3, "bid_size": 14.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.3008, "open_interest": 1.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0073, "vega": 0.5676, "theta": -0.0079, "rho": 1.0776, "theo": 24.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-11-06T10:02:06", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VGT281215P00109000", "bid": 11.0, "bid_size": 11.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.2971, "open_interest": 2.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0088, "vega": 0.5773, "theta": -0.0115, "rho": -0.736, "theo": 13.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-07-16T13:14:05", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VGT281215C00110000", "bid": 22.0, "bid_size": 18.0, "ask": 25.2, "ask_size": 14.0, "iv": 0.2906, "open_interest": 114.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0074, "vega": 0.5731, "theta": -0.008, "rho": 1.0714, "theo": 23.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.08, "last_trade_time": "2026-11-06T14:16:22", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "VGT281215P00110000", "bid": 12.6, "bid_size": 1.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.2931, "open_interest": 54.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.009, "vega": 0.5817, "theta": -0.0116, "rho": -0.7454, "theo": 13.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-23T10:31:50", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "VGT281215C00111000", "bid": 21.5, "bid_size": 15.0, "ask": 25.7, "ask_size": 16.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0075, "vega": 0.5784, "theta": -0.0082, "rho": 1.065, "theo": 23.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "VGT281215P00111000", "bid": 12.0, "bid_size": 19.0, "ask": 16.2, "ask_size": 19.0, "iv": 0.2932, "open_interest": 1.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0091, "vega": 0.5858, "theta": -0.0117, "rho": -0.7581, "theo": 14.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-09-16T14:03:10", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VGT281215C00112000", "bid": 20.8, "bid_size": 14.0, "ask": 24.2, "ask_size": 13.0, "iv": 0.2874, "open_interest": 6.0, "volume": 1.0, "delta": 0.6601, "gamma": 0.0076, "vega": 0.5835, "theta": -0.0083, "rho": 1.0586, "theo": 22.9478, "change": 2.35, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-09T14:45:01", "percent_change": 11.1111, "prev_day_close": 22.6000003814697}, {"option": "VGT281215P00112000", "bid": 12.5, "bid_size": 15.0, "ask": 16.6, "ask_size": 21.0, "iv": 0.2923, "open_interest": 3.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.0093, "vega": 0.5897, "theta": -0.0118, "rho": -0.77, "theo": 14.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-22T14:20:00", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VGT281215C00113000", "bid": 20.5, "bid_size": 14.0, "ask": 24.5, "ask_size": 17.0, "iv": 0.2951, "open_interest": 4.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0077, "vega": 0.5883, "theta": -0.0084, "rho": 1.0522, "theo": 22.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.57, "last_trade_time": "2026-11-05T09:30:36", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VGT281215P00113000", "bid": 13.0, "bid_size": 15.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.2913, "open_interest": 19.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0094, "vega": 0.5934, "theta": -0.0119, "rho": -0.7804, "theo": 15.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-07-28T13:37:55", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "VGT281215C00114000", "bid": 19.8, "bid_size": 11.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.2966, "open_interest": 7.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0078, "vega": 0.5933, "theta": -0.0086, "rho": 1.0462, "theo": 21.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-09-29T10:08:00", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "VGT281215P00114000", "bid": 13.0, "bid_size": 16.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.291, "open_interest": 11.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0096, "vega": 0.5965, "theta": -0.012, "rho": -0.789, "theo": 15.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.52, "last_trade_time": "2026-07-21T12:57:58", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VGT281215C00115000", "bid": 19.3, "bid_size": 10.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.2954, "open_interest": 98.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0079, "vega": 0.598, "theta": -0.0087, "rho": 1.0348, "theo": 21.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T15:57:02", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VGT281215P00115000", "bid": 14.8, "bid_size": 3.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.2896, "open_interest": 21.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0098, "vega": 0.5991, "theta": -0.0121, "rho": -0.8035, "theo": 16.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-29T11:29:51", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "VGT281215C00116000", "bid": 18.8, "bid_size": 10.0, "ask": 23.5, "ask_size": 17.0, "iv": 0.2941, "open_interest": 2.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.008, "vega": 0.6022, "theta": -0.0088, "rho": 1.0267, "theo": 21.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-02T10:53:25", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VGT281215P00116000", "bid": 14.0, "bid_size": 14.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.415, "gamma": 0.0099, "vega": 0.602, "theta": -0.0122, "rho": -0.8158, "theo": 16.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VGT281215C00117000", "bid": 18.5, "bid_size": 11.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.2943, "open_interest": 12.0, "volume": 0.0, "delta": 0.6219, "gamma": 0.008, "vega": 0.6062, "theta": -0.0089, "rho": 1.0185, "theo": 20.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-11-05T10:31:11", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "VGT281215P00117000", "bid": 14.5, "bid_size": 14.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0101, "vega": 0.6044, "theta": -0.0122, "rho": -0.8225, "theo": 17.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VGT281215C00118000", "bid": 17.9, "bid_size": 10.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.292, "open_interest": 31.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0081, "vega": 0.61, "theta": -0.009, "rho": 1.0102, "theo": 20.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-08-04T11:04:46", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "VGT281215P00118000", "bid": 15.0, "bid_size": 14.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0102, "vega": 0.6056, "theta": -0.0123, "rho": -0.8307, "theo": 17.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VGT281215C00119000", "bid": 17.5, "bid_size": 18.0, "ask": 20.8, "ask_size": 7.0, "iv": 0.2815, "open_interest": 2.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0082, "vega": 0.6135, "theta": -0.0091, "rho": 1.0019, "theo": 19.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.87, "last_trade_time": "2026-06-30T15:57:21", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "VGT281215P00119000", "bid": 16.3, "bid_size": 17.0, "ask": 20.1, "ask_size": 19.0, "iv": 0.2904, "open_interest": 5.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.0104, "vega": 0.6064, "theta": -0.0124, "rho": -0.8383, "theo": 18.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.44, "last_trade_time": "2026-06-29T12:17:14", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VGT281215C00120000", "bid": 17.0, "bid_size": 18.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.2855, "open_interest": 345.0, "volume": 122.0, "delta": 0.5987, "gamma": 0.0082, "vega": 0.6168, "theta": -0.0092, "rho": 0.9934, "theo": 19.181, "change": 0.95, "open": 20.1, "high": 20.1, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T10:56:59", "percent_change": 5.26316, "prev_day_close": 18.5500001907349}, {"option": "VGT281215P00120000", "bid": 16.2, "bid_size": 17.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.2834, "open_interest": 54.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0106, "vega": 0.6073, "theta": -0.0125, "rho": -0.8454, "theo": 18.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-03T10:51:24", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "VGT281215C00121000", "bid": 16.5, "bid_size": 16.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.2894, "open_interest": 4.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0083, "vega": 0.6199, "theta": -0.0092, "rho": 0.9849, "theo": 18.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.76, "last_trade_time": "2026-09-21T14:31:12", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "VGT281215P00121000", "bid": 17.5, "bid_size": 12.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.2884, "open_interest": 6.0, "volume": 0.0, "delta": -0.4655, "gamma": 0.0107, "vega": 0.6079, "theta": -0.0125, "rho": -0.8564, "theo": 19.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-08-13T12:24:47", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VGT281215C00122000", "bid": 16.0, "bid_size": 13.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.2897, "open_interest": 8.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0084, "vega": 0.6228, "theta": -0.0093, "rho": 0.9769, "theo": 18.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-10-15T10:08:14", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "VGT281215P00122000", "bid": 17.5, "bid_size": 8.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.2829, "open_interest": 81.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0108, "vega": 0.6081, "theta": -0.0126, "rho": -0.8577, "theo": 19.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.51, "last_trade_time": "2026-08-05T12:00:05", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VGT281215C00123000", "bid": 15.5, "bid_size": 14.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.2879, "open_interest": 4.0, "volume": 0.0, "delta": 0.5753, "gamma": 0.0084, "vega": 0.6254, "theta": -0.0094, "rho": 0.9653, "theo": 17.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.99, "last_trade_time": "2026-08-24T12:34:00", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VGT281215P00123000", "bid": 18.0, "bid_size": 14.0, "ask": 22.2, "ask_size": 13.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.011, "vega": 0.6063, "theta": -0.0126, "rho": -0.8631, "theo": 20.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VGT281215C00124000", "bid": 15.0, "bid_size": 14.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.2858, "open_interest": 1.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0085, "vega": 0.6277, "theta": -0.0095, "rho": 0.9554, "theo": 17.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-24T09:46:31", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VGT281215P00124000", "bid": 18.5, "bid_size": 16.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.2835, "open_interest": 1.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0112, "vega": 0.6057, "theta": -0.0127, "rho": -0.8781, "theo": 20.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-08-13T12:25:44", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "VGT281215C00125000", "bid": 15.0, "bid_size": 11.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.2874, "open_interest": 25.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0085, "vega": 0.6298, "theta": -0.0095, "rho": 0.9459, "theo": 17.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.98, "last_trade_time": "2026-09-29T11:50:56", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VGT281215P00125000", "bid": 19.0, "bid_size": 10.0, "ask": 23.7, "ask_size": 11.0, "iv": 0.283, "open_interest": 44.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0113, "vega": 0.6056, "theta": -0.0127, "rho": -0.8852, "theo": 21.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-28T10:44:44", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "VGT281215C00126000", "bid": 14.3, "bid_size": 11.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.2836, "open_interest": 3.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0086, "vega": 0.6317, "theta": -0.0096, "rho": 0.936, "theo": 16.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.04, "last_trade_time": "2026-10-09T13:09:08", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VGT281215P00126000", "bid": 19.5, "bid_size": 15.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0114, "vega": 0.6035, "theta": -0.0128, "rho": -0.8821, "theo": 22.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VGT281215C00127000", "bid": 14.0, "bid_size": 14.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.2867, "open_interest": 8.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0086, "vega": 0.6333, "theta": -0.0096, "rho": 0.9262, "theo": 16.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-10-09T13:51:25", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VGT281215P00127000", "bid": 20.0, "bid_size": 15.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0116, "vega": 0.6002, "theta": -0.0128, "rho": -0.8806, "theo": 22.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VGT281215C00128000", "bid": 13.5, "bid_size": 14.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.2842, "open_interest": 4.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0086, "vega": 0.6347, "theta": -0.0097, "rho": 0.9164, "theo": 15.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-08T13:57:56", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VGT281215P00128000", "bid": 20.5, "bid_size": 15.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0117, "vega": 0.5968, "theta": -0.0129, "rho": -0.8882, "theo": 23.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VGT281215C00129000", "bid": 13.0, "bid_size": 20.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.2777, "open_interest": 1.0, "volume": 0.0, "delta": 0.5289, "gamma": 0.0087, "vega": 0.6359, "theta": -0.0097, "rho": 0.9065, "theo": 15.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-08-04T09:57:08", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "VGT281215P00129000", "bid": 21.5, "bid_size": 25.0, "ask": 26.0, "ask_size": 22.0, "iv": 0.2802, "open_interest": 1.0, "volume": 0.0, "delta": -0.5502, "gamma": 0.0119, "vega": 0.594, "theta": -0.0129, "rho": -0.8941, "theo": 23.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-07T15:42:28", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "VGT281215C00130000", "bid": 13.0, "bid_size": 17.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.2829, "open_interest": 86.0, "volume": 8.0, "delta": 0.5212, "gamma": 0.0087, "vega": 0.6368, "theta": -0.0098, "rho": 0.8967, "theo": 15.1728, "change": 1.25, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T15:09:24", "percent_change": 8.8968, "prev_day_close": 15.25}, {"option": "VGT281215P00130000", "bid": 22.0, "bid_size": 26.0, "ask": 26.5, "ask_size": 19.0, "iv": 0.2771, "open_interest": 9.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.012, "vega": 0.5908, "theta": -0.013, "rho": -0.8972, "theo": 24.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-14T14:41:57", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "VGT281215C00135000", "bid": 11.7, "bid_size": 17.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.2783, "open_interest": 20.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0088, "vega": 0.6376, "theta": -0.0099, "rho": 0.8423, "theo": 13.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-28T13:16:54", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "VGT281215P00135000", "bid": 25.5, "bid_size": 18.0, "ask": 29.4, "ask_size": 10.0, "iv": 0.272, "open_interest": 10.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0127, "vega": 0.5652, "theta": -0.0131, "rho": -0.8758, "theo": 27.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.02, "last_trade_time": "2026-09-25T14:51:10", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "VGT281215C00140000", "bid": 10.0, "bid_size": 12.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.2706, "open_interest": 83.0, "volume": 2.0, "delta": 0.4458, "gamma": 0.0088, "vega": 0.6334, "theta": -0.0099, "rho": 0.7897, "theo": 11.8805, "change": 1.05, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T09:56:55", "percent_change": 9.58904, "prev_day_close": 11.4000000953674}, {"option": "VGT281215P00140000", "bid": 29.7, "bid_size": 17.0, "ask": 33.5, "ask_size": 18.0, "iv": 0.2802, "open_interest": 2.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0132, "vega": 0.524, "theta": -0.0133, "rho": -0.8286, "theo": 31.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-08-13T10:23:06", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "VGT281215C00145000", "bid": 8.3, "bid_size": 21.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.2651, "open_interest": 261.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0087, "vega": 0.6232, "theta": -0.0098, "rho": 0.7336, "theo": 10.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-23T15:55:50", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VGT281215P00145000", "bid": 32.9, "bid_size": 18.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0137, "vega": 0.4712, "theta": -0.0131, "rho": -0.7502, "theo": 35.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "VGT281215C00150000", "bid": 7.2, "bid_size": 22.0, "ask": 10.7, "ask_size": 24.0, "iv": 0.268, "open_interest": 225.0, "volume": 1.0, "delta": 0.376, "gamma": 0.0086, "vega": 0.6098, "theta": -0.0096, "rho": 0.6814, "theo": 9.246, "change": -0.63, "open": 8.22, "high": 8.22, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-09T13:40:37", "percent_change": -7.11864, "prev_day_close": 8.94999980926514}, {"option": "VGT281215P00150000", "bid": 36.6, "bid_size": 18.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0141, "vega": 0.4051, "theta": -0.0124, "rho": -0.6617, "theo": 39.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VGT281215C00155000", "bid": 5.5, "bid_size": 19.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.2664, "open_interest": 54.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.0084, "vega": 0.5913, "theta": -0.0094, "rho": 0.6276, "theo": 8.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-14T13:53:22", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VGT281215P00155000", "bid": 41.3, "bid_size": 1.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0148, "vega": 0.3289, "theta": -0.012, "rho": -0.5393, "theo": 43.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "VGT281215C00160000", "bid": 4.5, "bid_size": 14.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.2673, "open_interest": 25.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0081, "vega": 0.5713, "theta": -0.0091, "rho": 0.5786, "theo": 7.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T10:10:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VGT281215P00160000", "bid": 45.6, "bid_size": 7.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0157, "vega": 0.2419, "theta": -0.0124, "rho": -0.3222, "theo": 48.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "VGT281215C00165000", "bid": 4.2, "bid_size": 16.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.2654, "open_interest": 30.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0078, "vega": 0.5478, "theta": -0.0087, "rho": 0.5298, "theo": 6.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T10:07:17", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VGT281215P00165000", "bid": 50.5, "bid_size": 14.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0126, "vega": 0.1355, "theta": -0.0142, "rho": -0.2144, "theo": 52.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "VGT281215C00170000", "bid": 3.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.2675, "open_interest": 33.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0074, "vega": 0.5238, "theta": -0.0084, "rho": 0.486, "theo": 5.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T13:59:47", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VGT281215P00170000", "bid": 55.5, "bid_size": 8.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0056, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 57.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "VGT281215C00175000", "bid": 2.5, "bid_size": 12.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.2651, "open_interest": 43.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0071, "vega": 0.4981, "theta": -0.008, "rho": 0.4433, "theo": 4.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-10-22T15:08:38", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VGT281215P00175000", "bid": 60.5, "bid_size": 8.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0012, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 62.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "VGT281215C00180000", "bid": 1.8, "bid_size": 11.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.2642, "open_interest": 2.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0067, "vega": 0.4722, "theta": -0.0076, "rho": 0.4054, "theo": 4.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-29T10:08:00", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VGT281215P00180000", "bid": 65.5, "bid_size": 8.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 67.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "VGT281215C00185000", "bid": 1.5, "bid_size": 12.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2662, "open_interest": 68.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0063, "vega": 0.4467, "theta": -0.0072, "rho": 0.371, "theo": 3.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T13:53:49", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VGT281215P00185000", "bid": 70.5, "bid_size": 8.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 72.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "VGT281215C00190000", "bid": 1.0, "bid_size": 7.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0059, "vega": 0.421, "theta": -0.0068, "rho": 0.3377, "theo": 3.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VGT281215P00190000", "bid": 75.5, "bid_size": 8.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 77.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "VGT281215C00195000", "bid": 0.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0056, "vega": 0.3964, "theta": -0.0064, "rho": 0.308, "theo": 3.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VGT281215P00195000", "bid": 80.5, "bid_size": 8.0, "ask": 85.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 82.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "VGT290119C00060000", "bid": 56.1, "bid_size": 19.0, "ask": 60.8, "ask_size": 19.0, "iv": 0.3757, "open_interest": 18.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0019, "vega": 0.1967, "theta": 0.0, "rho": 1.0093, "theo": 58.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-06T09:51:33", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "VGT290119P00060000", "bid": 1.2, "bid_size": 17.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.357, "open_interest": 13.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.002, "vega": 0.2027, "theta": -0.0045, "rho": -0.1719, "theo": 2.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T11:04:50", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VGT290119C00065000", "bid": 53.3, "bid_size": 13.0, "ask": 56.8, "ask_size": 11.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0023, "vega": 0.2335, "theta": 0.0, "rho": 1.0599, "theo": 54.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "VGT290119P00065000", "bid": 0.1, "bid_size": 18.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0025, "vega": 0.2405, "theta": -0.0052, "rho": -0.2142, "theo": 2.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VGT290119C00070000", "bid": 49.3, "bid_size": 14.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.3734, "open_interest": 35.0, "volume": 70.0, "delta": 0.9032, "gamma": 0.0028, "vega": 0.2729, "theta": 0.0, "rho": 1.1027, "theo": 50.6662, "change": 2.82, "open": 50.0, "high": 50.52, "low": 50.0, "tick": "up", "last_trade_price": 50.52, "last_trade_time": "2026-11-09T13:48:07", "percent_change": 5.91195, "prev_day_close": 50.5499992370606}, {"option": "VGT290119P00070000", "bid": 1.55, "bid_size": 13.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.003, "vega": 0.2816, "theta": -0.006, "rho": -0.2616, "theo": 3.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "VGT290119C00075000", "bid": 45.7, "bid_size": 7.0, "ask": 49.0, "ask_size": 18.0, "iv": 0.3601, "open_interest": 16.0, "volume": 1.0, "delta": 0.8836, "gamma": 0.0033, "vega": 0.3137, "theta": -0.0009, "rho": 1.1373, "theo": 46.9132, "change": 0.7, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T09:34:24", "percent_change": 1.58014, "prev_day_close": 47.3500003814697}, {"option": "VGT290119P00075000", "bid": 2.2, "bid_size": 15.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0036, "vega": 0.3247, "theta": -0.0067, "rho": -0.3154, "theo": 4.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "VGT290119C00080000", "bid": 41.5, "bid_size": 18.0, "ask": 44.6, "ask_size": 15.0, "iv": 0.3308, "open_interest": 5.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0039, "vega": 0.3562, "theta": -0.002, "rho": 1.1624, "theo": 43.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-10-26T14:59:34", "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "VGT290119P00080000", "bid": 3.2, "bid_size": 17.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.3376, "open_interest": 12.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0042, "vega": 0.3683, "theta": -0.0075, "rho": -0.3723, "theo": 4.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-01T13:55:14", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "VGT290119C00085000", "bid": 37.5, "bid_size": 14.0, "ask": 41.5, "ask_size": 9.0, "iv": 0.3221, "open_interest": 6.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0044, "vega": 0.3985, "theta": -0.0032, "rho": 1.1792, "theo": 39.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-11-06T10:46:24", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VGT290119P00085000", "bid": 3.5, "bid_size": 13.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0049, "vega": 0.4129, "theta": -0.0082, "rho": -0.4351, "theo": 6.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VGT290119C00090000", "bid": 34.1, "bid_size": 11.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.3246, "open_interest": 11.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.005, "vega": 0.4406, "theta": -0.0043, "rho": 1.1857, "theo": 36.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-05T10:51:41", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "VGT290119P00090000", "bid": 4.5, "bid_size": 16.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0056, "vega": 0.4558, "theta": -0.009, "rho": -0.5024, "theo": 7.2417, "change": 0.0, "open": 0.0, "high": 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": "VGT290119C00095000", "bid": 31.0, "bid_size": 17.0, "ask": 35.5, "ask_size": 18.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0056, "vega": 0.481, "theta": -0.0053, "rho": 1.1836, "theo": 33.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "VGT290119P00095000", "bid": 7.5, "bid_size": 15.0, "ask": 10.7, "ask_size": 14.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0064, "vega": 0.4974, "theta": -0.0097, "rho": -0.5734, "theo": 8.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VGT290119C00100000", "bid": 29.5, "bid_size": 12.0, "ask": 32.4, "ask_size": 18.0, "iv": 0.3232, "open_interest": 517.0, "volume": 3.0, "delta": 0.7482, "gamma": 0.0062, "vega": 0.5189, "theta": -0.0062, "rho": 1.1719, "theo": 30.1975, "change": 1.6, "open": 29.9, "high": 30.0, "low": 29.9, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T14:10:48", "percent_change": 5.6338, "prev_day_close": 30.3999996185303}, {"option": "VGT290119P00100000", "bid": 8.0, "bid_size": 24.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.3032, "open_interest": 4.0, "volume": 1.0, "delta": -0.2716, "gamma": 0.0072, "vega": 0.5346, "theta": -0.0103, "rho": -0.6413, "theo": 10.247, "change": -1.15, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T09:35:17", "percent_change": -9.46502, "prev_day_close": 10.75}, {"option": "VGT290119C00104000", "bid": 25.5, "bid_size": 18.0, "ask": 30.4, "ask_size": 18.0, "iv": 0.3051, "open_interest": 1.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0066, "vega": 0.5468, "theta": -0.0069, "rho": 1.1566, "theo": 27.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-05T10:52:07", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "VGT290119P00104000", "bid": 10.4, "bid_size": 8.0, "ask": 13.7, "ask_size": 19.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0078, "vega": 0.5612, "theta": -0.0108, "rho": -0.699, "theo": 11.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "VGT290119C00105000", "bid": 25.0, "bid_size": 12.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.3014, "open_interest": 18.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0067, "vega": 0.5534, "theta": -0.0071, "rho": 1.1517, "theo": 27.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-11-05T15:09:49", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "VGT290119P00105000", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.3016, "open_interest": 3.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.008, "vega": 0.5671, "theta": -0.0109, "rho": -0.7109, "theo": 12.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-11-05T13:14:59", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "VGT290119C00106000", "bid": 24.5, "bid_size": 18.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.3013, "open_interest": 2.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0068, "vega": 0.5598, "theta": -0.0072, "rho": 1.1464, "theo": 26.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-10-15T13:39:03", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "VGT290119P00106000", "bid": 10.5, "bid_size": 21.0, "ask": 14.5, "ask_size": 21.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0081, "vega": 0.5726, "theta": -0.0111, "rho": -0.7242, "theo": 12.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "VGT290119C00107000", "bid": 24.0, "bid_size": 17.0, "ask": 28.5, "ask_size": 18.0, "iv": 0.301, "open_interest": 2.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0069, "vega": 0.5661, "theta": -0.0074, "rho": 1.141, "theo": 26.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.31, "last_trade_time": "2026-11-05T15:50:55", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "VGT290119P00107000", "bid": 10.5, "bid_size": 17.0, "ask": 14.6, "ask_size": 26.0, "iv": 0.2957, "open_interest": 1.0, "volume": 2.0, "delta": -0.3292, "gamma": 0.0083, "vega": 0.5779, "theta": -0.0112, "rho": -0.7381, "theo": 12.8519, "change": -1.15, "open": 13.0, "high": 13.0, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T13:46:20", "percent_change": -8.24373, "prev_day_close": 12.8000001907349}, {"option": "VGT290119C00108000", "bid": 23.5, "bid_size": 14.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.3006, "open_interest": 1.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.007, "vega": 0.5721, "theta": -0.0075, "rho": 1.1355, "theo": 25.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T12:09:27", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VGT290119P00108000", "bid": 11.0, "bid_size": 18.0, "ask": 15.2, "ask_size": 24.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0085, "vega": 0.5835, "theta": -0.0113, "rho": -0.7508, "theo": 13.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VGT290119C00109000", "bid": 23.0, "bid_size": 11.0, "ask": 26.8, "ask_size": 11.0, "iv": 0.294, "open_interest": 6.0, "volume": 1.0, "delta": 0.6862, "gamma": 0.0071, "vega": 0.5779, "theta": -0.0077, "rho": 1.1297, "theo": 25.181, "change": 1.75, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-09T12:12:09", "percent_change": 7.431, "prev_day_close": 24.6000003814697}, {"option": "VGT290119P00109000", "bid": 12.3, "bid_size": 8.0, "ask": 15.6, "ask_size": 24.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0086, "vega": 0.5881, "theta": -0.0114, "rho": -0.7598, "theo": 13.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VGT290119C00110000", "bid": 23.0, "bid_size": 14.0, "ask": 25.9, "ask_size": 14.0, "iv": 0.2943, "open_interest": 36.0, "volume": 2.0, "delta": 0.679, "gamma": 0.0072, "vega": 0.5835, "theta": -0.0078, "rho": 1.1237, "theo": 24.6599, "change": 1.06, "open": 24.15, "high": 24.15, "low": 24.06, "tick": "down", "last_trade_price": 24.06, "last_trade_time": "2026-11-09T09:57:01", "percent_change": 4.6087, "prev_day_close": 24.3500003814697}, {"option": "VGT290119P00110000", "bid": 12.9, "bid_size": 11.0, "ask": 16.0, "ask_size": 26.0, "iv": 0.3037, "open_interest": 16.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0088, "vega": 0.593, "theta": -0.0115, "rho": -0.775, "theo": 14.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-10-30T14:24:59", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VGT290119C00111000", "bid": 21.8, "bid_size": 11.0, "ask": 26.5, "ask_size": 18.0, "iv": 0.2969, "open_interest": 24.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0073, "vega": 0.589, "theta": -0.0079, "rho": 1.1174, "theo": 24.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-11-06T12:32:19", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "VGT290119P00111000", "bid": 13.3, "bid_size": 7.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.0089, "vega": 0.597, "theta": -0.0116, "rho": -0.7882, "theo": 14.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "VGT290119C00112000", "bid": 21.5, "bid_size": 18.0, "ask": 26.0, "ask_size": 18.0, "iv": 0.2978, "open_interest": 2.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0074, "vega": 0.5942, "theta": -0.0081, "rho": 1.1106, "theo": 23.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-10-22T15:11:24", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "VGT290119P00112000", "bid": 12.6, "bid_size": 20.0, "ask": 17.5, "ask_size": 21.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0091, "vega": 0.6012, "theta": -0.0117, "rho": -0.8004, "theo": 14.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "VGT290119C00113000", "bid": 21.0, "bid_size": 18.0, "ask": 25.5, "ask_size": 18.0, "iv": 0.2968, "open_interest": 1.0, "volume": 1.0, "delta": 0.6572, "gamma": 0.0075, "vega": 0.5993, "theta": -0.0082, "rho": 1.1033, "theo": 23.1411, "change": 2.0, "open": 23.25, "high": 23.25, "low": 23.25, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-09T15:43:12", "percent_change": 9.41177, "prev_day_close": 23.25}, {"option": "VGT290119P00113000", "bid": 13.1, "bid_size": 17.0, "ask": 17.3, "ask_size": 21.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0093, "vega": 0.6048, "theta": -0.0118, "rho": -0.8111, "theo": 15.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VGT290119C00114000", "bid": 20.5, "bid_size": 15.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.2957, "open_interest": 10.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0076, "vega": 0.6042, "theta": -0.0083, "rho": 1.0957, "theo": 22.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-14T13:29:11", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VGT290119P00114000", "bid": 13.5, "bid_size": 20.0, "ask": 17.8, "ask_size": 21.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0094, "vega": 0.6077, "theta": -0.0118, "rho": -0.8176, "theo": 15.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "VGT290119C00115000", "bid": 20.0, "bid_size": 11.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.2946, "open_interest": 84.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0076, "vega": 0.6088, "theta": -0.0084, "rho": 1.0878, "theo": 22.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T12:39:06", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "VGT290119P00115000", "bid": 14.0, "bid_size": 14.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.2911, "open_interest": 1.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0096, "vega": 0.6108, "theta": -0.0119, "rho": -0.8338, "theo": 16.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-10-16T14:37:49", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "VGT290119C00116000", "bid": 19.4, "bid_size": 11.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0077, "vega": 0.6132, "theta": -0.0085, "rho": 1.0799, "theo": 21.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-05T15:50:55", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VGT290119P00116000", "bid": 14.5, "bid_size": 12.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0097, "vega": 0.6135, "theta": -0.012, "rho": -0.8442, "theo": 16.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "VGT290119C00117000", "bid": 19.0, "bid_size": 12.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.2919, "open_interest": 31.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0078, "vega": 0.6174, "theta": -0.0086, "rho": 1.0718, "theo": 21.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.48, "last_trade_time": "2026-11-02T09:58:22", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "VGT290119P00117000", "bid": 15.0, "bid_size": 13.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0099, "vega": 0.6151, "theta": -0.0121, "rho": -0.8492, "theo": 17.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VGT290119C00118000", "bid": 18.4, "bid_size": 11.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.2896, "open_interest": 1.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0079, "vega": 0.6213, "theta": -0.0087, "rho": 1.0637, "theo": 20.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-22T15:02:05", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "VGT290119P00118000", "bid": 15.5, "bid_size": 14.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.01, "vega": 0.6166, "theta": -0.0122, "rho": -0.8576, "theo": 17.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "VGT290119C00119000", "bid": 18.0, "bid_size": 12.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.2889, "open_interest": 19.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0079, "vega": 0.625, "theta": -0.0088, "rho": 1.0554, "theo": 20.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.76, "last_trade_time": "2026-11-05T13:06:05", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "VGT290119P00119000", "bid": 16.0, "bid_size": 16.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0102, "vega": 0.618, "theta": -0.0122, "rho": -0.8695, "theo": 18.3735, "change": 0.0, "open": 0.0, "high": 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": "VGT290119C00120000", "bid": 17.7, "bid_size": 17.0, "ask": 21.9, "ask_size": 10.0, "iv": 0.288, "open_interest": 247.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.008, "vega": 0.6285, "theta": -0.0089, "rho": 1.0468, "theo": 19.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.12, "last_trade_time": "2026-11-05T13:35:00", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "VGT290119P00120000", "bid": 17.0, "bid_size": 16.0, "ask": 20.8, "ask_size": 21.0, "iv": 0.289, "open_interest": 23.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0104, "vega": 0.62, "theta": -0.0123, "rho": -0.881, "theo": 18.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-10-15T11:31:06", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VGT290119C00121000", "bid": 17.0, "bid_size": 18.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0081, "vega": 0.6318, "theta": -0.009, "rho": 1.0379, "theo": 19.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-11-05T11:09:29", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VGT290119P00121000", "bid": 17.0, "bid_size": 23.0, "ask": 21.4, "ask_size": 24.0, "iv": 0.2844, "open_interest": 65.0, "volume": 130.0, "delta": -0.4614, "gamma": 0.0105, "vega": 0.6204, "theta": -0.0124, "rho": -0.8884, "theo": 19.4376, "change": -2.18, "open": 19.5, "high": 19.6, "low": 19.3, "tick": "up", "last_trade_price": 19.32, "last_trade_time": "2026-11-09T13:51:27", "percent_change": -10.1395, "prev_day_close": 18.6999998092651}, {"option": "VGT290119C00122000", "bid": 16.5, "bid_size": 17.0, "ask": 21.0, "ask_size": 18.0, "iv": 0.2837, "open_interest": 9.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0081, "vega": 0.6348, "theta": -0.0091, "rho": 1.0286, "theo": 18.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-30T15:11:50", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "VGT290119P00122000", "bid": 17.7, "bid_size": 20.0, "ask": 21.9, "ask_size": 21.0, "iv": 0.2846, "open_interest": 2.0, "volume": 4.0, "delta": -0.4713, "gamma": 0.0107, "vega": 0.6199, "theta": -0.0124, "rho": -0.8907, "theo": 19.9738, "change": -2.1, "open": 20.05, "high": 20.05, "low": 19.9, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-11-09T13:45:32", "percent_change": -9.54545, "prev_day_close": 19.9499998092651}, {"option": "VGT290119C00123000", "bid": 16.3, "bid_size": 16.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.2841, "open_interest": 1.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.0082, "vega": 0.6376, "theta": -0.0092, "rho": 1.019, "theo": 18.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T09:49:54", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VGT290119P00123000", "bid": 18.2, "bid_size": 22.0, "ask": 22.5, "ask_size": 22.0, "iv": 0.2838, "open_interest": 1.0, "volume": 2.0, "delta": -0.4816, "gamma": 0.0108, "vega": 0.6185, "theta": -0.0125, "rho": -0.8944, "theo": 20.5291, "change": -1.97, "open": 20.55, "high": 20.58, "low": 20.55, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-11-09T13:46:56", "percent_change": -8.73614, "prev_day_close": 20.3999996185303}, {"option": "VGT290119C00124000", "bid": 16.0, "bid_size": 7.0, "ask": 20.2, "ask_size": 13.0, "iv": 0.2852, "open_interest": 11.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0082, "vega": 0.6401, "theta": -0.0092, "rho": 1.0093, "theo": 18.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-02T12:54:27", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VGT290119P00124000", "bid": 18.8, "bid_size": 17.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.011, "vega": 0.6188, "theta": -0.0126, "rho": -0.9068, "theo": 21.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VGT290119C00125000", "bid": 15.5, "bid_size": 14.0, "ask": 20.0, "ask_size": 20.0, "iv": 0.2854, "open_interest": 32.0, "volume": 0.0, "delta": 0.567, "gamma": 0.0083, "vega": 0.6424, "theta": -0.0093, "rho": 0.9994, "theo": 17.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T12:30:15", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "VGT290119P00125000", "bid": 19.0, "bid_size": 16.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.2824, "open_interest": 22.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.0111, "vega": 0.6184, "theta": -0.0126, "rho": -0.9093, "theo": 21.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-10-15T15:38:16", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "VGT290119C00126000", "bid": 15.0, "bid_size": 12.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.2832, "open_interest": 24.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0083, "vega": 0.6445, "theta": -0.0093, "rho": 0.9896, "theo": 17.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-14T13:50:22", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VGT290119P00126000", "bid": 19.5, "bid_size": 15.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0113, "vega": 0.6148, "theta": -0.0127, "rho": -0.9071, "theo": 22.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VGT290119C00127000", "bid": 14.5, "bid_size": 13.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.2807, "open_interest": 2.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0084, "vega": 0.6464, "theta": -0.0094, "rho": 0.9801, "theo": 16.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-10-16T09:39:48", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VGT290119P00127000", "bid": 20.5, "bid_size": 16.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.2823, "open_interest": 1.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0114, "vega": 0.6116, "theta": -0.0127, "rho": -0.912, "theo": 22.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-03T15:22:39", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VGT290119C00128000", "bid": 14.2, "bid_size": 11.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.2837, "open_interest": 12.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0084, "vega": 0.648, "theta": -0.0094, "rho": 0.9702, "theo": 16.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-10-09T11:30:15", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "VGT290119P00128000", "bid": 21.0, "bid_size": 14.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.2799, "open_interest": 1.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.0116, "vega": 0.6095, "theta": -0.0128, "rho": -0.9181, "theo": 23.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-03T11:27:23", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "VGT290119C00129000", "bid": 13.5, "bid_size": 9.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.2796, "open_interest": 8.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0084, "vega": 0.6494, "theta": -0.0095, "rho": 0.9602, "theo": 16.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-02T12:27:58", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "VGT290119P00129000", "bid": 21.5, "bid_size": 17.0, "ask": 26.1, "ask_size": 12.0, "iv": 0.278, "open_interest": 2.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.0117, "vega": 0.6084, "theta": -0.0129, "rho": -0.9286, "theo": 24.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-10-20T13:33:14", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "VGT290119C00130000", "bid": 13.3, "bid_size": 11.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.2794, "open_interest": 21.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.0085, "vega": 0.6506, "theta": -0.0095, "rho": 0.95, "theo": 15.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-11-05T14:38:13", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "VGT290119P00130000", "bid": 22.0, "bid_size": 14.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.2786, "open_interest": 53.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0119, "vega": 0.6053, "theta": -0.0129, "rho": -0.929, "theo": 24.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.43, "last_trade_time": "2026-10-30T14:18:06", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "VGT290119C00131000", "bid": 13.0, "bid_size": 12.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.2782, "open_interest": 3.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0085, "vega": 0.6514, "theta": -0.0096, "rho": 0.9395, "theo": 15.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-11-05T15:00:51", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VGT290119P00131000", "bid": 23.0, "bid_size": 9.0, "ask": 27.5, "ask_size": 15.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.012, "vega": 0.5992, "theta": -0.0129, "rho": -0.9125, "theo": 25.3403, "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": 25.0}, {"option": "VGT290119C00132000", "bid": 12.5, "bid_size": 14.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.2793, "open_interest": 1.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0085, "vega": 0.6521, "theta": -0.0096, "rho": 0.9287, "theo": 15.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-10-02T15:35:34", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VGT290119P00132000", "bid": 23.5, "bid_size": 8.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0121, "vega": 0.5923, "theta": -0.013, "rho": -0.9136, "theo": 25.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "VGT290119C00133000", "bid": 12.2, "bid_size": 11.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0086, "vega": 0.6525, "theta": -0.0096, "rho": 0.9178, "theo": 14.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VGT290119P00133000", "bid": 24.0, "bid_size": 17.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.2778, "open_interest": 4.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0123, "vega": 0.5887, "theta": -0.013, "rho": -0.9215, "theo": 26.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-10-06T12:19:56", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "VGT290119C00134000", "bid": 11.8, "bid_size": 11.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0086, "vega": 0.6527, "theta": -0.0096, "rho": 0.9068, "theo": 14.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VGT290119P00134000", "bid": 24.5, "bid_size": 8.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0124, "vega": 0.5851, "theta": -0.0131, "rho": -0.9204, "theo": 27.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "VGT290119C00135000", "bid": 11.6, "bid_size": 10.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.2636, "open_interest": 8.0, "volume": 0.0, "delta": 0.4921, "gamma": 0.0086, "vega": 0.6527, "theta": -0.0096, "rho": 0.8958, "theo": 14.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T14:34:58", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VGT290119P00135000", "bid": 25.5, "bid_size": 11.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.2748, "open_interest": 73.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0125, "vega": 0.5777, "theta": -0.0131, "rho": -0.895, "theo": 27.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.32, "last_trade_time": "2026-10-15T12:17:33", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "VGT290119C00140000", "bid": 9.8, "bid_size": 11.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.2716, "open_interest": 11.0, "volume": 0.0, "delta": 0.4556, "gamma": 0.0086, "vega": 0.6495, "theta": -0.0097, "rho": 0.8417, "theo": 12.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-02T10:46:35", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VGT290119P00140000", "bid": 29.0, "bid_size": 17.0, "ask": 33.5, "ask_size": 12.0, "iv": 0.2711, "open_interest": 16.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0132, "vega": 0.5406, "theta": -0.0133, "rho": -0.8602, "theo": 31.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-10-15T12:19:01", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "VGT290119C00145000", "bid": 8.7, "bid_size": 15.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.265, "open_interest": 29.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0086, "vega": 0.641, "theta": -0.0096, "rho": 0.7855, "theo": 11.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-02T15:30:34", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "VGT290119P00145000", "bid": 32.9, "bid_size": 8.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0136, "vega": 0.4838, "theta": -0.013, "rho": -0.7798, "theo": 35.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "VGT290119C00150000", "bid": 7.7, "bid_size": 17.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.2649, "open_interest": 14.0, "volume": 2.0, "delta": 0.3868, "gamma": 0.0084, "vega": 0.6285, "theta": -0.0095, "rho": 0.7313, "theo": 9.7831, "change": 1.12, "open": 7.4, "high": 10.02, "low": 7.4, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-09T13:40:37", "percent_change": 12.5843, "prev_day_close": 9.29999995231628}, {"option": "VGT290119P00150000", "bid": 37.3, "bid_size": 8.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0142, "vega": 0.4234, "theta": -0.0128, "rho": -0.7066, "theo": 39.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VGT290119C00155000", "bid": 6.2, "bid_size": 18.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.2637, "open_interest": 2.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0083, "vega": 0.6118, "theta": -0.0092, "rho": 0.6768, "theo": 8.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-10-14T12:34:16", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "VGT290119P00155000", "bid": 41.8, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0149, "vega": 0.344, "theta": -0.0128, "rho": -0.536, "theo": 43.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "VGT290119C00160000", "bid": 5.0, "bid_size": 17.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.2674, "open_interest": 32.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.008, "vega": 0.5925, "theta": -0.009, "rho": 0.6256, "theo": 7.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T11:00:40", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VGT290119P00160000", "bid": 45.5, "bid_size": 8.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0158, "vega": 0.2548, "theta": -0.0131, "rho": -0.4406, "theo": 48.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VGT290119C00165000", "bid": 4.2, "bid_size": 11.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.2661, "open_interest": 18.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0078, "vega": 0.5705, "theta": -0.0087, "rho": 0.5757, "theo": 6.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-06T10:19:33", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VGT290119P00165000", "bid": 50.7, "bid_size": 10.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0131, "vega": 0.1433, "theta": -0.0138, "rho": -0.2249, "theo": 52.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "VGT290119C00170000", "bid": 3.0, "bid_size": 11.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.2593, "open_interest": 62.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0074, "vega": 0.5468, "theta": -0.0083, "rho": 0.5291, "theo": 5.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T15:01:32", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VGT290119P00170000", "bid": 55.5, "bid_size": 8.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0062, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 57.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-10-06T09:47:49", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "VGT290119C00175000", "bid": 2.7, "bid_size": 11.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.264, "open_interest": 18.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0071, "vega": 0.5223, "theta": -0.008, "rho": 0.4855, "theo": 5.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T13:02:25", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VGT290119P00175000", "bid": 60.5, "bid_size": 8.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0014, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 62.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "VGT290119C00180000", "bid": 2.2, "bid_size": 11.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.2646, "open_interest": 2.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0068, "vega": 0.4967, "theta": -0.0076, "rho": 0.4442, "theo": 4.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-23T13:07:49", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "VGT290119P00180000", "bid": 65.5, "bid_size": 8.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 67.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "VGT290119C00185000", "bid": 1.5, "bid_size": 13.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0064, "vega": 0.4716, "theta": -0.0072, "rho": 0.4071, "theo": 4.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VGT290119P00185000", "bid": 70.5, "bid_size": 8.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 72.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "VGT290119C00190000", "bid": 1.3, "bid_size": 11.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.2495, "open_interest": 1.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.006, "vega": 0.4463, "theta": -0.0068, "rho": 0.372, "theo": 3.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "VGT290119P00190000", "bid": 75.5, "bid_size": 8.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 77.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "VGT290119C00195000", "bid": 2.5, "bid_size": 5.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.2749, "open_interest": 26.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0057, "vega": 0.4214, "theta": -0.0065, "rho": 0.3402, "theo": 3.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:30:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "VGT290119P00195000", "bid": 80.5, "bid_size": 8.0, "ask": 85.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 82.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}], "symbol": "VGT", "security_type": "stock", "exchange_id": 3, "current_price": 111.89, "price_change": -0.09, "price_change_percent": -0.0804, "bid": 111.65, "ask": 111.9, "bid_size": 500, "ask_size": 100, "open": 108.8, "high": 112.46, "low": 108.6, "close": 111.98, "prev_day_close": 111.98, "volume": 6254728, "iv30": 31.201, "iv30_change": -0.105, "iv30_change_percent": -0.3354, "seqno": 11059459034, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "VGT"}