{"timestamp": "2026-11-03 05:56:31", "data": {"options": [{"option": "VIA261120C00015000", "bid": 20.2, "bid_size": 33.0, "ask": 23.8, "ask_size": 9.0, "iv": 2.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0033, "vega": 0.0053, "theta": -0.0322, "rho": 0.0069, "theo": 21.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "VIA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 283.0, "iv": 3.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0033, "vega": 0.0053, "theta": -0.0352, "rho": -0.0007, "theo": 0.2652, "change": 0.0, "open": 0.0, "high": 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": "VIA261120C00017500", "bid": 18.2, "bid_size": 33.0, "ask": 21.3, "ask_size": 1.0, "iv": 2.5804, "open_interest": 5.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0047, "vega": 0.0068, "theta": -0.0374, "rho": 0.0083, "theo": 19.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "VIA261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 283.0, "iv": 2.9166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0047, "vega": 0.0068, "theta": -0.0401, "rho": -0.0009, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 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": "VIA261120C00020000", "bid": 15.8, "bid_size": 50.0, "ask": 18.8, "ask_size": 10.0, "iv": 2.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0068, "vega": 0.0086, "theta": -0.0426, "rho": 0.0096, "theo": 16.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "VIA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 2.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0068, "vega": 0.0086, "theta": -0.045, "rho": -0.0012, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 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": "VIA261120C00022500", "bid": 13.7, "bid_size": 31.0, "ask": 15.7, "ask_size": 21.0, "iv": 1.787, "open_interest": 5.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0096, "vega": 0.0108, "theta": -0.0478, "rho": 0.0106, "theo": 14.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "VIA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 58.0, "iv": 2.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0097, "vega": 0.0108, "theta": -0.0499, "rho": -0.0015, "theo": 0.4836, "change": 0.0, "open": 0.0, "high": 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": "VIA261120C00025000", "bid": 11.3, "bid_size": 54.0, "ask": 13.1, "ask_size": 13.0, "iv": 1.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0138, "vega": 0.0135, "theta": -0.053, "rho": 0.0115, "theo": 12.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "VIA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 137.0, "iv": 1.7513, "open_interest": 7.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0138, "vega": 0.0135, "theta": -0.0548, "rho": -0.002, "theo": 0.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-29T13:40:42", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIA261120C00030000", "bid": 6.5, "bid_size": 81.0, "ask": 8.5, "ask_size": 35.0, "iv": 1.0698, "open_interest": 30.0, "volume": 1.0, "delta": 0.8256, "gamma": 0.0287, "vega": 0.0209, "theta": -0.0624, "rho": 0.0124, "theo": 7.5558, "change": 0.43, "open": 7.53, "high": 7.53, "low": 7.53, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-11-02T13:27:27", "percent_change": 6.05634, "prev_day_close": 7.59999990463257}, {"option": "VIA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 57.0, "iv": 0.8109, "open_interest": 7.0, "volume": 33.0, "delta": -0.174, "gamma": 0.0287, "vega": 0.0209, "theta": -0.0635, "rho": -0.0035, "theo": 0.9313, "change": -0.65, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:58:08", "percent_change": -56.5217, "prev_day_close": 0.400000005960464}, {"option": "VIA261120C00035000", "bid": 2.65, "bid_size": 80.0, "ask": 4.8, "ask_size": 67.0, "iv": 0.895, "open_interest": 110.0, "volume": 0.0, "delta": 0.6363, "gamma": 0.0586, "vega": 0.0305, "theta": -0.0666, "rho": 0.0109, "theo": 3.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-28T11:35:58", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "VIA261120P00035000", "bid": 0.45, "bid_size": 428.0, "ask": 3.2, "ask_size": 74.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.364, "gamma": 0.0587, "vega": 0.0305, "theta": -0.067, "rho": -0.007, "theo": 1.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "VIA261120C00040000", "bid": 0.8, "bid_size": 34.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.7221, "open_interest": 118.0, "volume": 20.0, "delta": 0.3229, "gamma": 0.0606, "vega": 0.0292, "theta": -0.0588, "rho": 0.0058, "theo": 1.1327, "change": 0.35, "open": 1.65, "high": 1.65, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T13:56:34", "percent_change": 31.8182, "prev_day_close": 1.25}, {"option": "VIA261120P00040000", "bid": 3.8, "bid_size": 69.0, "ask": 5.8, "ask_size": 90.0, "iv": 0.828, "open_interest": 1.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.061, "vega": 0.0291, "theta": -0.0587, "rho": -0.012, "theo": 4.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-06T13:53:10", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "VIA261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 81.0, "iv": 0.8447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0355, "vega": 0.0209, "theta": -0.0508, "rho": 0.0031, "theo": 0.6075, "change": 0.0, "open": 0.0, "high": 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": "VIA261120P00045000", "bid": 7.2, "bid_size": 90.0, "ask": 9.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0358, "vega": 0.0206, "theta": -0.0501, "rho": -0.014, "theo": 8.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VIA261218C00017500", "bid": 18.5, "bid_size": 44.0, "ask": 21.4, "ask_size": 9.0, "iv": 1.772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0041, "vega": 0.0084, "theta": -0.0079, "rho": 0.0162, "theo": 19.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "VIA261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.004, "vega": 0.0083, "theta": -0.0109, "rho": -0.0015, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 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": "VIA261218C00020000", "bid": 15.6, "bid_size": 30.0, "ask": 18.9, "ask_size": 9.0, "iv": 1.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0062, "vega": 0.0116, "theta": -0.011, "rho": 0.02, "theo": 16.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "VIA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 62.0, "iv": 1.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0062, "vega": 0.0116, "theta": -0.0137, "rho": -0.0022, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VIA261218C00022500", "bid": 13.8, "bid_size": 34.0, "ask": 16.4, "ask_size": 41.0, "iv": 1.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0093, "vega": 0.0158, "theta": -0.0146, "rho": 0.0237, "theo": 14.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "VIA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 69.0, "iv": 1.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0093, "vega": 0.0157, "theta": -0.0169, "rho": -0.0032, "theo": 0.3932, "change": 0.0, "open": 0.0, "high": 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": "VIA261218C00025000", "bid": 11.2, "bid_size": 57.0, "ask": 13.5, "ask_size": 44.0, "iv": 1.0042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0137, "vega": 0.021, "theta": -0.0186, "rho": 0.0266, "theo": 12.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "VIA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 69.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0137, "vega": 0.021, "theta": -0.0205, "rho": -0.0046, "theo": 0.556, "change": 0.0, "open": 0.0, "high": 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": "VIA261218C00030000", "bid": 7.0, "bid_size": 52.0, "ask": 9.1, "ask_size": 34.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0276, "vega": 0.035, "theta": -0.0272, "rho": 0.0286, "theo": 7.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "VIA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 112.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0277, "vega": 0.0351, "theta": -0.0284, "rho": -0.0096, "theo": 1.147, "change": 0.0, "open": 0.0, "high": 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": "VIA261218C00035000", "bid": 3.4, "bid_size": 77.0, "ask": 6.3, "ask_size": 57.0, "iv": 0.7906, "open_interest": 0.0, "volume": 1.0, "delta": 0.6224, "gamma": 0.0451, "vega": 0.0491, "theta": -0.0338, "rho": 0.0244, "theo": 4.1308, "change": 0.48, "open": 4.53, "high": 4.53, "low": 4.53, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-02T13:27:27", "percent_change": 11.8518, "prev_day_close": 4.5}, {"option": "VIA261218P00035000", "bid": 1.0, "bid_size": 103.0, "ask": 3.4, "ask_size": 104.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0453, "vega": 0.0492, "theta": -0.0343, "rho": -0.0183, "theo": 2.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VIA261218C00040000", "bid": 1.1, "bid_size": 85.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.0476, "vega": 0.0495, "theta": -0.0328, "rho": 0.016, "theo": 1.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "VIA261218P00040000", "bid": 3.8, "bid_size": 91.0, "ask": 6.1, "ask_size": 97.0, "iv": 0.5517, "open_interest": 7.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0481, "vega": 0.0494, "theta": -0.0326, "rho": -0.0281, "theo": 5.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T15:44:44", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "VIA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 56.0, "iv": 0.7008, "open_interest": 44.0, "volume": 0.0, "delta": 0.221, "gamma": 0.035, "vega": 0.0385, "theta": -0.0269, "rho": 0.0093, "theo": 0.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T13:05:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VIA261218P00045000", "bid": 7.7, "bid_size": 44.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0357, "vega": 0.0379, "theta": -0.0261, "rho": -0.0331, "theo": 9.2923, "change": 0.0, "open": 0.0, "high": 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": "VIA261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 56.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0234, "vega": 0.0281, "theta": -0.0212, "rho": 0.0057, "theo": 0.5496, "change": 0.0, "open": 0.0, "high": 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": "VIA261218P00050000", "bid": 12.3, "bid_size": 47.0, "ask": 14.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0243, "vega": 0.027, "theta": -0.0198, "rho": -0.0332, "theo": 13.8906, "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": 13.25}, {"option": "VIA270115C00002500", "bid": 32.8, "bid_size": 33.0, "ask": 36.4, "ask_size": 9.0, "iv": 4.6484, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-05-20T11:19:11", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "VIA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0013, "rho": -0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 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": "VIA270115C00005000", "bid": 30.5, "bid_size": 35.0, "ask": 33.9, "ask_size": 1.0, "iv": 3.3708, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0001, "rho": 0.0027, "theo": 31.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-05-20T11:20:43", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "VIA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.8234, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0025, "rho": -0.0004, "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": 0.025000000372529}, {"option": "VIA270115C00007500", "bid": 28.2, "bid_size": 36.0, "ask": 31.4, "ask_size": 1.0, "iv": 2.7359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0009, "vega": 0.0029, "theta": -0.0016, "rho": 0.0058, "theo": 29.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "VIA270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 283.0, "iv": 2.6376, "open_interest": 1.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0039, "rho": -0.0007, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-22T15:59:08", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VIA270115C00010000", "bid": 25.5, "bid_size": 37.0, "ask": 28.9, "ask_size": 9.0, "iv": 2.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0014, "vega": 0.005, "theta": -0.0032, "rho": 0.0095, "theo": 26.6379, "change": 0.0, "open": 0.0, "high": 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": "VIA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 283.0, "iv": 2.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0013, "vega": 0.0054, "theta": -0.0054, "rho": -0.0012, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 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": "VIA270115C00012500", "bid": 22.8, "bid_size": 33.0, "ask": 26.5, "ask_size": 9.0, "iv": 1.7687, "open_interest": 305.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0023, "vega": 0.0077, "theta": -0.0052, "rho": 0.0137, "theo": 24.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-18T15:52:16", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "VIA270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 278.0, "iv": 1.8208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0021, "vega": 0.0079, "theta": -0.0072, "rho": -0.0018, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VIA270115C00015000", "bid": 20.2, "bid_size": 35.0, "ask": 24.0, "ask_size": 9.0, "iv": 1.4591, "open_interest": 2.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0035, "vega": 0.011, "theta": -0.0073, "rho": 0.0181, "theo": 21.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-08-20T11:26:06", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VIA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 283.0, "iv": 1.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0033, "vega": 0.0112, "theta": -0.0091, "rho": -0.0027, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 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": "VIA270115C00017500", "bid": 18.7, "bid_size": 53.0, "ask": 21.2, "ask_size": 14.0, "iv": 1.4077, "open_interest": 25.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0051, "vega": 0.0151, "theta": -0.0096, "rho": 0.0226, "theo": 19.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-08T12:27:38", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "VIA270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 123.0, "iv": 1.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.005, "vega": 0.0151, "theta": -0.0113, "rho": -0.0039, "theo": 0.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:15:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VIA270115C00020000", "bid": 16.4, "bid_size": 51.0, "ask": 18.6, "ask_size": 18.0, "iv": 1.2108, "open_interest": 10.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0073, "vega": 0.02, "theta": -0.0122, "rho": 0.0272, "theo": 17.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-22T10:57:05", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VIA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 103.0, "iv": 1.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0072, "vega": 0.02, "theta": -0.0136, "rho": -0.0054, "theo": 0.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VIA270115C00022500", "bid": 14.2, "bid_size": 16.0, "ask": 15.2, "ask_size": 16.0, "iv": 0.9039, "open_interest": 33.0, "volume": 17.0, "delta": 0.9104, "gamma": 0.0102, "vega": 0.0259, "theta": -0.0149, "rho": 0.0319, "theo": 14.786, "change": 0.15, "open": 14.8, "high": 14.9, "low": 14.3, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-02T15:50:42", "percent_change": 1.0453, "prev_day_close": 14.4499998092651}, {"option": "VIA270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 130.0, "iv": 0.9762, "open_interest": 10.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0101, "vega": 0.0258, "theta": -0.0162, "rho": -0.0075, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-11T14:43:39", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VIA270115C00025000", "bid": 11.6, "bid_size": 35.0, "ask": 14.0, "ask_size": 19.0, "iv": 0.9327, "open_interest": 98.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.014, "vega": 0.0327, "theta": -0.0177, "rho": 0.0356, "theo": 12.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-16T12:49:53", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "VIA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 131.0, "iv": 0.8285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.014, "vega": 0.0327, "theta": -0.0188, "rho": -0.0102, "theo": 0.9787, "change": 0.0, "open": 0.0, "high": 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": "VIA270115C00030000", "bid": 7.4, "bid_size": 48.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.751, "open_interest": 13.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0244, "vega": 0.0486, "theta": -0.0232, "rho": 0.0399, "theo": 8.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-10-09T12:50:38", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "VIA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 54.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0244, "vega": 0.0486, "theta": -0.0239, "rho": -0.0184, "theo": 1.7917, "change": 0.0, "open": 0.0, "high": 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": "VIA270115C00035000", "bid": 4.0, "bid_size": 87.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.6788, "open_interest": 57.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0356, "vega": 0.0623, "theta": -0.0266, "rho": 0.0366, "theo": 4.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-21T12:10:17", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VIA270115P00035000", "bid": 1.8, "bid_size": 112.0, "ask": 4.1, "ask_size": 98.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0359, "vega": 0.0624, "theta": -0.027, "rho": -0.0305, "theo": 3.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "VIA270115C00040000", "bid": 2.3, "bid_size": 55.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.6547, "open_interest": 218.0, "volume": 50.0, "delta": 0.4266, "gamma": 0.0392, "vega": 0.0643, "theta": -0.0259, "rho": 0.0271, "theo": 2.66, "change": 0.825, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:31:54", "percent_change": 37.931, "prev_day_close": 3.07500004768372}, {"option": "VIA270115P00040000", "bid": 4.4, "bid_size": 107.0, "ask": 6.8, "ask_size": 93.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0398, "vega": 0.0641, "theta": -0.0259, "rho": -0.0438, "theo": 5.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VIA270115C00045000", "bid": 0.35, "bid_size": 382.0, "ask": 2.95, "ask_size": 101.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0329, "vega": 0.0544, "theta": -0.0221, "rho": 0.0177, "theo": 1.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "VIA270115P00045000", "bid": 8.1, "bid_size": 96.0, "ask": 10.4, "ask_size": 78.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0338, "vega": 0.0537, "theta": -0.0218, "rho": -0.052, "theo": 9.7334, "change": 0.0, "open": 0.0, "high": 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": "VIA270416C00015000", "bid": 20.9, "bid_size": 36.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.9963, "open_interest": 4.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0034, "vega": 0.0181, "theta": -0.0016, "rho": 0.0598, "theo": 22.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.33, "last_trade_time": "2026-10-30T14:40:37", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "VIA270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 29.0, "iv": 0.8338, "open_interest": 10.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0034, "vega": 0.0182, "theta": -0.0047, "rho": -0.0066, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-21T12:20:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VIA270416C00017500", "bid": 18.9, "bid_size": 53.0, "ask": 21.7, "ask_size": 12.0, "iv": 0.9505, "open_interest": 11.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0051, "vega": 0.0252, "theta": -0.0033, "rho": 0.0674, "theo": 19.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-10-26T12:34:27", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "VIA270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 70.0, "iv": 0.9825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0051, "vega": 0.0253, "theta": -0.0061, "rho": -0.0098, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 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": "VIA270416C00020000", "bid": 16.6, "bid_size": 53.0, "ask": 19.3, "ask_size": 12.0, "iv": 0.8375, "open_interest": 50.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0072, "vega": 0.0337, "theta": -0.0053, "rho": 0.0738, "theo": 17.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-12T15:16:12", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VIA270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 56.0, "iv": 0.8648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0073, "vega": 0.0339, "theta": -0.0077, "rho": -0.014, "theo": 0.7435, "change": 0.0, "open": 0.0, "high": 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": "VIA270416C00022500", "bid": 14.4, "bid_size": 38.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.6987, "open_interest": 2.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0098, "vega": 0.0435, "theta": -0.0073, "rho": 0.0787, "theo": 15.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-24T14:33:42", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VIA270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 55.0, "iv": 0.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0099, "vega": 0.0437, "theta": -0.0094, "rho": -0.0196, "theo": 1.0583, "change": 0.0, "open": 0.0, "high": 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": "VIA270416C00025000", "bid": 12.2, "bid_size": 26.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.6941, "open_interest": 3.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0129, "vega": 0.0541, "theta": -0.0094, "rho": 0.0818, "theo": 13.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-10-23T10:44:35", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "VIA270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 62.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.013, "vega": 0.0545, "theta": -0.0112, "rho": -0.0266, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VIA270416C00030000", "bid": 8.7, "bid_size": 26.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.6674, "open_interest": 4.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0194, "vega": 0.0756, "theta": -0.0133, "rho": 0.0821, "theo": 9.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-05T13:54:14", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "VIA270416P00030000", "bid": 0.9, "bid_size": 57.0, "ask": 4.3, "ask_size": 44.0, "iv": 0.6201, "open_interest": 1.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0198, "vega": 0.0761, "theta": -0.0145, "rho": -0.0446, "theo": 2.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-06T14:27:02", "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "VIA270416C00035000", "bid": 5.8, "bid_size": 50.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.6417, "open_interest": 2.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0249, "vega": 0.0918, "theta": -0.016, "rho": 0.075, "theo": 6.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-10-23T13:51:37", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VIA270416P00035000", "bid": 3.0, "bid_size": 53.0, "ask": 6.1, "ask_size": 54.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.0256, "vega": 0.0921, "theta": -0.0167, "rho": -0.0662, "theo": 4.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VIA270416C00040000", "bid": 3.7, "bid_size": 103.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.6277, "open_interest": 4.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.0272, "vega": 0.098, "theta": -0.017, "rho": 0.0632, "theo": 4.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-23T13:51:37", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "VIA270416P00040000", "bid": 5.9, "bid_size": 91.0, "ask": 8.9, "ask_size": 80.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0283, "vega": 0.0976, "theta": -0.0173, "rho": -0.0874, "theo": 7.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "VIA270416C00045000", "bid": 2.55, "bid_size": 60.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.5812, "open_interest": 3.0, "volume": 3.0, "delta": 0.3932, "gamma": 0.0264, "vega": 0.0946, "theta": -0.0164, "rho": 0.0504, "theo": 3.2363, "change": 0.525, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:51:02", "percent_change": 18.9189, "prev_day_close": 3.17499995231628}, {"option": "VIA270416P00045000", "bid": 9.2, "bid_size": 83.0, "ask": 12.2, "ask_size": 100.0, "iv": 0.5625, "open_interest": 1.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.028, "vega": 0.0926, "theta": -0.0163, "rho": -0.1021, "theo": 10.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-10-26T12:35:34", "percent_change": 0.0, "prev_day_close": 10.6999998092651}], "symbol": "VIA", "security_type": "stock", "exchange_id": 2, "current_price": 36.5, "price_change": 0.01, "price_change_percent": 0.0274, "bid": 35.0, "ask": 39.49, "bid_size": 200, "ask_size": 100, "open": 36.54, "high": 37.76, "low": 36.26, "close": 36.5, "prev_day_close": 36.5, "volume": 721451, "iv30": 67.715, "iv30_change": 0.433, "iv30_change_percent": 0.6436, "seqno": 10521121335, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "VIA"}