{"timestamp": "2026-11-10 02:43:49", "data": {"options": [{"option": "VIG261120C00145000", "bid": 102.9, "bid_size": 31.0, "ask": 106.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0515, "theo": 104.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1000022888184}, {"option": "VIG261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1103, "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": 0.75}, {"option": "VIG261120C00150000", "bid": 97.9, "bid_size": 31.0, "ask": 100.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0533, "theo": 99.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "VIG261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 41.0, "iv": 1.719, "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": "down", "last_trade_price": 0.95, "last_trade_time": "2026-03-31T09:30:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIG261120C00155000", "bid": 92.9, "bid_size": 31.0, "ask": 95.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0551, "theo": 94.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0500030517578}, {"option": "VIG261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 30.0, "iv": 1.6237, "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": 0.875}, {"option": "VIG261120C00160000", "bid": 87.9, "bid_size": 31.0, "ask": 90.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0569, "theo": 89.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1000022888184}, {"option": "VIG261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 41.0, "iv": 1.5237, "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": 1.0}, {"option": "VIG261120C00165000", "bid": 82.9, "bid_size": 31.0, "ask": 86.2, "ask_size": 43.0, "iv": 0.8799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0586, "theo": 84.5195, "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": 79.1000022888184}, {"option": "VIG261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 30.0, "iv": 1.441, "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": 1.0}, {"option": "VIG261120C00170000", "bid": 77.9, "bid_size": 31.0, "ask": 80.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0604, "theo": 79.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "VIG261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 30.0, "iv": 1.3532, "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": "down", "last_trade_price": 2.05, "last_trade_time": "2026-03-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261120C00175000", "bid": 72.9, "bid_size": 31.0, "ask": 76.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0622, "theo": 74.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "VIG261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 30.0, "iv": 1.2674, "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": 0.875}, {"option": "VIG261120C00180000", "bid": 67.9, "bid_size": 31.0, "ask": 70.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.064, "theo": 69.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9499988555908}, {"option": "VIG261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 38.0, "iv": 1.1774, "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": 0.375}, {"option": "VIG261120C00185000", "bid": 62.9, "bid_size": 31.0, "ask": 65.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0657, "theo": 64.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "VIG261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 79.0, "iv": 1.0956, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261120C00190000", "bid": 58.7, "bid_size": 10.0, "ask": 60.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0675, "theo": 59.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "VIG261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 0.8404, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "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": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-31T11:33:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261120C00191000", "bid": 57.0, "bid_size": 31.0, "ask": 59.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0679, "theo": 58.5611, "change": 0.0, "open": 0.0, "high": 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": "VIG261120P00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.8266, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "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": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIG261120C00192000", "bid": 56.0, "bid_size": 31.0, "ask": 58.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0682, "theo": 57.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "VIG261120P00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.8128, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 0.35, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261120C00193000", "bid": 54.9, "bid_size": 31.0, "ask": 57.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0686, "theo": 56.5644, "change": 0.0, "open": 0.0, "high": 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": "VIG261120P00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 0.375}, {"option": "VIG261120C00194000", "bid": 53.9, "bid_size": 31.0, "ask": 56.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0689, "theo": 55.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "VIG261120P00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.7855, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "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": 0.15, "last_trade_time": "2026-09-30T15:53:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261120C00195000", "bid": 52.9, "bid_size": 31.0, "ask": 56.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0693, "theo": 54.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "VIG261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.7719, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "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": 0.4, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIG261120C00196000", "bid": 51.9, "bid_size": 31.0, "ask": 54.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0696, "theo": 53.5692, "change": 0.0, "open": 0.0, "high": 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": "VIG261120P00196000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 72.0, "iv": 0.894, "open_interest": 11.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": "down", "last_trade_price": 1.95, "last_trade_time": "2026-05-19T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261120C00197000", "bid": 50.9, "bid_size": 31.0, "ask": 53.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.07, "theo": 52.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "VIG261120P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "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": 0.875}, {"option": "VIG261120C00198000", "bid": 49.9, "bid_size": 31.0, "ask": 52.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0704, "theo": 51.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "VIG261120P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "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": 0.875}, {"option": "VIG261120C00199000", "bid": 48.9, "bid_size": 31.0, "ask": 51.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0707, "theo": 50.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1500015258789}, {"option": "VIG261120P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 0.7179, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "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": 0.85, "last_trade_time": "2026-07-31T10:32:08", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIG261120C00200000", "bid": 48.7, "bid_size": 15.0, "ask": 50.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0711, "theo": 49.5758, "change": 4.58, "open": 48.88, "high": 48.88, "low": 48.88, "tick": "up", "last_trade_price": 48.88, "last_trade_time": "2026-11-09T14:11:23", "percent_change": 10.3386, "prev_day_close": 44.2999992370606}, {"option": "VIG261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 110.0, "iv": 0.8279, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "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": 0.42, "last_trade_time": "2026-08-07T15:08:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIG261120C00205000", "bid": 43.0, "bid_size": 31.0, "ask": 45.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0728, "theo": 44.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-06-30T09:45:17", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "VIG261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 113.0, "iv": 0.7579, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-31T12:30:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIG261120C00210000", "bid": 38.0, "bid_size": 31.0, "ask": 40.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0746, "theo": 39.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.4, "last_trade_time": "2026-11-03T14:35:23", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "VIG261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.5724, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.001, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T09:30:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIG261120C00215000", "bid": 33.0, "bid_size": 31.0, "ask": 35.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0019, "theta": 0.0, "rho": 0.0763, "theo": 34.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "VIG261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 124.0, "iv": 0.5073, "open_interest": 18.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0017, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-08T12:06:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VIG261120C00220000", "bid": 29.4, "bid_size": 15.0, "ask": 30.5, "ask_size": 24.0, "iv": 0.435, "open_interest": 3.0, "volume": 1.0, "delta": 0.997, "gamma": 0.0007, "vega": 0.0039, "theta": 0.0, "rho": 0.078, "theo": 29.6157, "change": 5.19, "open": 29.89, "high": 29.89, "low": 29.89, "tick": "up", "last_trade_price": 29.89, "last_trade_time": "2026-11-09T13:52:47", "percent_change": 21.0121, "prev_day_close": 24.6999998092651}, {"option": "VIG261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 68.0, "iv": 0.4237, "open_interest": 11.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0007, "vega": 0.0039, "theta": -0.0034, "rho": -0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-10T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261120C00225000", "bid": 24.3, "bid_size": 11.0, "ask": 25.5, "ask_size": 23.0, "iv": 0.3576, "open_interest": 5.0, "volume": 2.0, "delta": 0.9937, "gamma": 0.0016, "vega": 0.0081, "theta": -0.0039, "rho": 0.0794, "theo": 24.6343, "change": 5.5, "open": 24.85, "high": 24.85, "low": 24.85, "tick": "no_change", "last_trade_price": 24.85, "last_trade_time": "2026-11-09T13:39:25", "percent_change": 28.4238, "prev_day_close": 19.3500003814697}, {"option": "VIG261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.378, "open_interest": 9.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0016, "vega": 0.0081, "theta": -0.0068, "rho": -0.0005, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T11:36:48", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIG261120C00230000", "bid": 18.8, "bid_size": 16.0, "ask": 20.5, "ask_size": 34.0, "iv": 0.2019, "open_interest": 107.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0038, "vega": 0.017, "theta": -0.0114, "rho": 0.0805, "theo": 19.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-11-04T11:53:03", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VIG261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.2607, "open_interest": 15.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0039, "vega": 0.0171, "theta": -0.0138, "rho": -0.0012, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "VIG261120C00235000", "bid": 13.3, "bid_size": 31.0, "ask": 15.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0092, "vega": 0.0359, "theta": -0.0258, "rho": 0.0804, "theo": 14.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T10:52:09", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VIG261120P00235000", "bid": 0.1, "bid_size": 8.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.23, "open_interest": 48.0, "volume": 1.0, "delta": -0.0356, "gamma": 0.0093, "vega": 0.0361, "theta": -0.0278, "rho": -0.0028, "theo": 0.1161, "change": -0.725, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:13:14", "percent_change": -78.3784, "prev_day_close": 0.925000011920929}, {"option": "VIG261120C00240000", "bid": 8.9, "bid_size": 31.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.1636, "open_interest": 86.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.022, "vega": 0.0736, "theta": -0.0521, "rho": 0.0772, "theo": 9.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VIG261120P00240000", "bid": 0.05, "bid_size": 9.0, "ask": 1.55, "ask_size": 141.0, "iv": 0.2262, "open_interest": 17.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0222, "vega": 0.0742, "theta": -0.0539, "rho": -0.007, "theo": 0.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "VIG261120C00245000", "bid": 5.5, "bid_size": 15.0, "ask": 6.6, "ask_size": 97.0, "iv": 0.1872, "open_interest": 138.0, "volume": 10.0, "delta": 0.7682, "gamma": 0.0469, "vega": 0.1339, "theta": -0.0895, "rho": 0.0663, "theo": 5.5233, "change": 3.125, "open": 5.74, "high": 5.9, "low": 5.74, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T14:46:44", "percent_change": 112.613, "prev_day_close": 2.77499997615814}, {"option": "VIG261120P00245000", "bid": 0.6, "bid_size": 10.0, "ask": 2.2, "ask_size": 139.0, "iv": 0.186, "open_interest": 4.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0476, "vega": 0.1344, "theta": -0.0914, "rho": -0.0174, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T09:34:26", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VIG261120C00250000", "bid": 1.3, "bid_size": 59.0, "ask": 2.95, "ask_size": 90.0, "iv": 0.1326, "open_interest": 153.0, "volume": 7.0, "delta": 0.4805, "gamma": 0.0697, "vega": 0.1727, "theta": -0.1051, "rho": 0.0419, "theo": 2.1044, "change": 0.375, "open": 1.43, "high": 2.35, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:41:54", "percent_change": 40.5405, "prev_day_close": 0.925000011920929}, {"option": "VIG261120P00250000", "bid": 2.2, "bid_size": 8.0, "ask": 4.2, "ask_size": 135.0, "iv": 0.1727, "open_interest": 9.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0712, "vega": 0.1716, "theta": -0.1073, "rho": -0.0339, "theo": 2.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-11-05T14:17:41", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VIG261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 93.0, "iv": 0.1483, "open_interest": 311.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0463, "vega": 0.1106, "theta": -0.0592, "rho": 0.0143, "theo": 0.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T10:52:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261120P00255000", "bid": 5.1, "bid_size": 17.0, "ask": 7.7, "ask_size": 105.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0498, "vega": 0.0991, "theta": -0.0633, "rho": -0.0369, "theo": 5.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-07-20T15:13:32", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VIG261120C00260000", "bid": 0.05, "bid_size": 5.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.1511, "open_interest": 218.0, "volume": 6.0, "delta": 0.0327, "gamma": 0.0133, "vega": 0.0353, "theta": -0.0166, "rho": 0.0028, "theo": 0.0667, "change": 0.025, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:01:13", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "VIG261120P00260000", "bid": 9.9, "bid_size": 15.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.005, "vega": 0.0046, "theta": -0.023, "rho": -0.0017, "theo": 10.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "VIG261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.2414, "open_interest": 5.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0028, "vega": 0.0088, "theta": -0.0038, "rho": 0.0005, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIG261120P00265000", "bid": 14.8, "bid_size": 24.0, "ask": 17.3, "ask_size": 38.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 15.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "VIG261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.2971, "open_interest": 3.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0009, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T11:35:29", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIG261120P00270000", "bid": 19.4, "bid_size": 31.0, "ask": 22.3, "ask_size": 40.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 20.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "VIG261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0006, "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": 0.025000000372529}, {"option": "VIG261120P00275000", "bid": 24.9, "bid_size": 9.0, "ask": 27.3, "ask_size": 38.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 25.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "VIG261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIG261120P00280000", "bid": 29.4, "bid_size": 31.0, "ask": 32.3, "ask_size": 38.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 30.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "VIG261120C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 0.375}, {"option": "VIG261120P00285000", "bid": 34.4, "bid_size": 24.0, "ask": 37.3, "ask_size": 38.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 35.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "VIG261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 0.4942, "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": 0.375}, {"option": "VIG261120P00290000", "bid": 39.9, "bid_size": 11.0, "ask": 42.3, "ask_size": 38.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 40.66, "change": 0.0, "open": 0.0, "high": 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": "VIG261218C00115000", "bid": 133.2, "bid_size": 25.0, "ask": 136.5, "ask_size": 30.0, "iv": 1.0608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1281, "theo": 134.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.450004577637}, {"option": "VIG261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.921, "open_interest": 3.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.003, "theta": -0.0028, "rho": -0.0003, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-03-30T15:05:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VIG261218C00120000", "bid": 128.2, "bid_size": 30.0, "ask": 131.5, "ask_size": 30.0, "iv": 0.9928, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.1336, "theo": 129.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-06-17T10:14:40", "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "VIG261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 30.0, "iv": 1.2475, "open_interest": 3.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0031, "rho": -0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-03-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VIG261218C00125000", "bid": 123.2, "bid_size": 25.0, "ask": 126.8, "ask_size": 30.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1392, "theo": 124.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.450000762939}, {"option": "VIG261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 30.0, "iv": 1.1911, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0035, "rho": -0.0004, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-03-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIG261218C00130000", "bid": 118.3, "bid_size": 30.0, "ask": 121.8, "ask_size": 30.0, "iv": 0.9606, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1447, "theo": 119.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-10-06T11:18:34", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "VIG261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 30.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0048, "theta": -0.004, "rho": -0.0005, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-03-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218C00135000", "bid": 113.3, "bid_size": 25.0, "ask": 116.8, "ask_size": 30.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.1501, "theo": 114.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "VIG261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.0886, "open_interest": 1.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0045, "rho": -0.0006, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-03-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VIG261218C00140000", "bid": 108.3, "bid_size": 25.0, "ask": 111.5, "ask_size": 30.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0066, "theta": 0.0, "rho": 0.1556, "theo": 109.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "VIG261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.0325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0066, "theta": -0.005, "rho": -0.0007, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218C00145000", "bid": 103.3, "bid_size": 25.0, "ask": 106.7, "ask_size": 30.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0077, "theta": 0.0, "rho": 0.1611, "theo": 104.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "VIG261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.9648, "open_interest": 3.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0057, "rho": -0.0008, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-03-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VIG261218C00150000", "bid": 99.1, "bid_size": 5.0, "ask": 101.9, "ask_size": 30.0, "iv": 0.8593, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.009, "theta": 0.0, "rho": 0.1665, "theo": 99.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.27, "last_trade_time": "2026-04-30T10:23:15", "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "VIG261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.6253, "open_interest": 572.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.009, "theta": -0.0064, "rho": -0.001, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-18T11:28:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VIG261218C00155000", "bid": 93.4, "bid_size": 30.0, "ask": 96.9, "ask_size": 30.0, "iv": 0.718, "open_interest": 3.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0106, "theta": 0.0, "rho": 0.1719, "theo": 94.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.97, "last_trade_time": "2025-07-08T09:31:47", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "VIG261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 76.0, "iv": 0.8624, "open_interest": 1.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0106, "theta": -0.0072, "rho": -0.0012, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-03-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VIG261218C00160000", "bid": 88.4, "bid_size": 25.0, "ask": 92.0, "ask_size": 30.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0124, "theta": 0.0, "rho": 0.1772, "theo": 89.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.1, "last_trade_time": "2026-07-29T15:54:47", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "VIG261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 53.0, "iv": 0.8134, "open_interest": 11.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0125, "theta": -0.008, "rho": -0.0014, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-18T10:25:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIG261218C00165000", "bid": 83.3, "bid_size": 30.0, "ask": 87.0, "ask_size": 21.0, "iv": 0.6194, "open_interest": 2.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0146, "theta": -0.0007, "rho": 0.1825, "theo": 84.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2026-07-20T15:55:45", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "VIG261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 76.0, "iv": 0.7657, "open_interest": 2.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0147, "theta": -0.0091, "rho": -0.0017, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-03-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIG261218C00170000", "bid": 79.0, "bid_size": 30.0, "ask": 81.9, "ask_size": 30.0, "iv": 0.6466, "open_interest": 24.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0005, "vega": 0.0173, "theta": -0.0023, "rho": 0.1877, "theo": 79.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.03, "last_trade_time": "2026-08-18T15:29:07", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "VIG261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.5012, "open_interest": 10.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0005, "vega": 0.0173, "theta": -0.0102, "rho": -0.002, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:10:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VIG261218C00175000", "bid": 73.5, "bid_size": 30.0, "ask": 77.1, "ask_size": 30.0, "iv": 0.5677, "open_interest": 1.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.0204, "theta": -0.0041, "rho": 0.1928, "theo": 75.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2025-08-15T11:27:45", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "VIG261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 76.0, "iv": 0.6738, "open_interest": 44.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0204, "theta": -0.0115, "rho": -0.0025, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:14:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIG261218C00180000", "bid": 68.6, "bid_size": 30.0, "ask": 71.4, "ask_size": 23.0, "iv": 0.4124, "open_interest": 6.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0008, "vega": 0.0241, "theta": -0.006, "rho": 0.1979, "theo": 70.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-01-06T10:35:35", "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "VIG261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 76.0, "iv": 0.551, "open_interest": 18.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.0242, "theta": -0.013, "rho": -0.003, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-11T15:18:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIG261218C00185000", "bid": 63.6, "bid_size": 30.0, "ask": 67.1, "ask_size": 25.0, "iv": 0.501, "open_interest": 8.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.001, "vega": 0.0287, "theta": -0.0082, "rho": 0.2028, "theo": 65.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.51, "last_trade_time": "2026-06-30T10:25:14", "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "VIG261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.4869, "open_interest": 2.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.001, "vega": 0.0288, "theta": -0.0146, "rho": -0.0036, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T09:33:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIG261218C00190000", "bid": 59.4, "bid_size": 9.0, "ask": 62.2, "ask_size": 30.0, "iv": 0.5209, "open_interest": 2.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0012, "vega": 0.0341, "theta": -0.0106, "rho": 0.2075, "theo": 60.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-08-24T15:18:27", "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "VIG261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.399, "open_interest": 83.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0012, "vega": 0.0344, "theta": -0.0165, "rho": -0.0045, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T12:43:39", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "VIG261218C00194000", "bid": 54.6, "bid_size": 31.0, "ask": 58.2, "ask_size": 43.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0015, "vega": 0.0394, "theta": -0.0126, "rho": 0.2111, "theo": 56.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "VIG261218P00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0015, "vega": 0.0396, "theta": -0.0183, "rho": -0.0052, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218C00195000", "bid": 54.1, "bid_size": 32.0, "ask": 56.8, "ask_size": 45.0, "iv": 0.4258, "open_interest": 170.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0016, "vega": 0.0409, "theta": -0.0132, "rho": 0.212, "theo": 55.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.8, "last_trade_time": "2026-10-29T10:41:43", "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "VIG261218P00195000", "bid": 0.05, "bid_size": 5.0, "ask": 0.75, "ask_size": 70.0, "iv": 0.4181, "open_interest": 21.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0016, "vega": 0.041, "theta": -0.0187, "rho": -0.0055, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:48:46", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "VIG261218C00196000", "bid": 52.7, "bid_size": 32.0, "ask": 55.4, "ask_size": 32.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0016, "vega": 0.0424, "theta": -0.0138, "rho": 0.2129, "theo": 54.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "VIG261218P00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0016, "vega": 0.0426, "theta": -0.0192, "rho": -0.0057, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 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": "VIG261218C00197000", "bid": 51.7, "bid_size": 31.0, "ask": 55.0, "ask_size": 43.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0017, "vega": 0.044, "theta": -0.0144, "rho": 0.2137, "theo": 53.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "VIG261218P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0017, "vega": 0.0442, "theta": -0.0197, "rho": -0.006, "theo": 0.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218C00198000", "bid": 50.7, "bid_size": 32.0, "ask": 53.6, "ask_size": 32.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0018, "vega": 0.0456, "theta": -0.0149, "rho": 0.2146, "theo": 52.2847, "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": 47.2000007629394}, {"option": "VIG261218P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0018, "vega": 0.0458, "theta": -0.0202, "rho": -0.0062, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218C00199000", "bid": 49.7, "bid_size": 31.0, "ask": 52.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0019, "vega": 0.0473, "theta": -0.0156, "rho": 0.2154, "theo": 51.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "VIG261218P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0019, "vega": 0.0476, "theta": -0.0207, "rho": -0.0065, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218C00200000", "bid": 48.8, "bid_size": 24.0, "ask": 51.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9739, "gamma": 0.002, "vega": 0.0491, "theta": -0.0162, "rho": 0.2162, "theo": 50.3149, "change": 4.48, "open": 49.53, "high": 49.53, "low": 49.53, "tick": "up", "last_trade_price": 49.53, "last_trade_time": "2026-11-09T14:11:23", "percent_change": 9.94451, "prev_day_close": 45.0499992370606}, {"option": "VIG261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 0.3776, "open_interest": 39.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.002, "vega": 0.0494, "theta": -0.0212, "rho": -0.0068, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T10:31:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIG261218C00205000", "bid": 44.6, "bid_size": 12.0, "ask": 46.2, "ask_size": 17.0, "iv": 0.3367, "open_interest": 96.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0026, "vega": 0.0592, "theta": -0.0195, "rho": 0.22, "theo": 45.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-10-15T14:16:19", "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "VIG261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 49.0, "iv": 0.3381, "open_interest": 9.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0026, "vega": 0.0595, "theta": -0.0241, "rho": -0.0084, "theo": 0.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-01T13:17:44", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "VIG261218C00210000", "bid": 38.8, "bid_size": 22.0, "ask": 42.0, "ask_size": 44.0, "iv": 0.2981, "open_interest": 24.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0033, "vega": 0.0717, "theta": -0.0232, "rho": 0.2232, "theo": 40.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-30T14:25:52", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "VIG261218P00210000", "bid": 0.1, "bid_size": 4.0, "ask": 0.7, "ask_size": 97.0, "iv": 0.3184, "open_interest": 17.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0034, "vega": 0.0723, "theta": -0.0274, "rho": -0.0107, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T12:58:17", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "VIG261218C00215000", "bid": 34.7, "bid_size": 12.0, "ask": 36.6, "ask_size": 32.0, "iv": 0.2943, "open_interest": 153.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0044, "vega": 0.0876, "theta": -0.0274, "rho": 0.2256, "theo": 35.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.91, "last_trade_time": "2026-08-19T10:05:04", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "VIG261218P00215000", "bid": 0.05, "bid_size": 11.0, "ask": 0.7, "ask_size": 35.0, "iv": 0.2729, "open_interest": 7.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0044, "vega": 0.088, "theta": -0.0312, "rho": -0.0136, "theo": 0.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T13:07:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VIG261218C00220000", "bid": 30.4, "bid_size": 8.0, "ask": 32.1, "ask_size": 44.0, "iv": 0.3082, "open_interest": 146.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0058, "vega": 0.1072, "theta": -0.0322, "rho": 0.2268, "theo": 30.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "VIG261218P00220000", "bid": 0.25, "bid_size": 5.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.2533, "open_interest": 711.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0059, "vega": 0.108, "theta": -0.0355, "rho": -0.0175, "theo": 0.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T10:52:53", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "VIG261218C00225000", "bid": 25.6, "bid_size": 5.0, "ask": 26.7, "ask_size": 53.0, "iv": 0.2587, "open_interest": 24.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0079, "vega": 0.1321, "theta": -0.0374, "rho": 0.2264, "theo": 25.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.06, "last_trade_time": "2026-10-27T11:06:21", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "VIG261218P00225000", "bid": 0.25, "bid_size": 11.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.227, "open_interest": 14.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.008, "vega": 0.1331, "theta": -0.0403, "rho": -0.0229, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:16:14", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "VIG261218C00230000", "bid": 20.9, "bid_size": 3.0, "ask": 21.9, "ask_size": 36.0, "iv": 0.2324, "open_interest": 355.0, "volume": 1.0, "delta": 0.882, "gamma": 0.0107, "vega": 0.1634, "theta": -0.0432, "rho": 0.2233, "theo": 21.2439, "change": 2.3, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T10:17:00", "percent_change": 13.6905, "prev_day_close": 16.8000001907349}, {"option": "VIG261218P00230000", "bid": 0.55, "bid_size": 8.0, "ask": 1.55, "ask_size": 89.0, "iv": 0.2215, "open_interest": 8.0, "volume": 2.0, "delta": -0.1185, "gamma": 0.0109, "vega": 0.1648, "theta": -0.0457, "rho": -0.0305, "theo": 1.0688, "change": -0.27, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T09:54:58", "percent_change": -20.0, "prev_day_close": 1.35000000149012}, {"option": "VIG261218C00235000", "bid": 16.1, "bid_size": 12.0, "ask": 17.3, "ask_size": 49.0, "iv": 0.204, "open_interest": 76.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0149, "vega": 0.2023, "theta": -0.0492, "rho": 0.2162, "theo": 16.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-10-28T14:34:30", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "VIG261218P00235000", "bid": 0.55, "bid_size": 11.0, "ask": 2.2, "ask_size": 105.0, "iv": 0.1976, "open_interest": 9.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0151, "vega": 0.2037, "theta": -0.0514, "rho": -0.0413, "theo": 1.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T11:02:33", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "VIG261218C00240000", "bid": 11.7, "bid_size": 13.0, "ask": 12.8, "ask_size": 69.0, "iv": 0.1803, "open_interest": 135.0, "volume": 2.0, "delta": 0.7716, "gamma": 0.0207, "vega": 0.2486, "theta": -0.0548, "rho": 0.2026, "theo": 12.1881, "change": 2.85, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T12:26:03", "percent_change": 33.3333, "prev_day_close": 8.55000019073486}, {"option": "VIG261218P00240000", "bid": 1.4, "bid_size": 12.0, "ask": 2.1, "ask_size": 81.0, "iv": 0.1685, "open_interest": 83.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0211, "vega": 0.2498, "theta": -0.0569, "rho": -0.0572, "theo": 1.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-30T14:10:35", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VIG261218C00245000", "bid": 7.8, "bid_size": 13.0, "ask": 8.7, "ask_size": 80.0, "iv": 0.1618, "open_interest": 62.0, "volume": 4.0, "delta": 0.6697, "gamma": 0.0282, "vega": 0.296, "theta": -0.0586, "rho": 0.1786, "theo": 8.0905, "change": 2.5, "open": 7.0, "high": 7.4, "low": 7.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T12:26:03", "percent_change": 51.0204, "prev_day_close": 4.90000009536743}, {"option": "VIG261218P00245000", "bid": 2.2, "bid_size": 10.0, "ask": 2.95, "ask_size": 83.0, "iv": 0.1462, "open_interest": 3.0, "volume": 16.0, "delta": -0.3361, "gamma": 0.029, "vega": 0.2976, "theta": -0.0607, "rho": -0.0795, "theo": 2.8759, "change": -2.8, "open": 2.5, "high": 2.5, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:38:44", "percent_change": -53.8462, "prev_day_close": 5.20000004768372}, {"option": "VIG261218C00250000", "bid": 4.4, "bid_size": 6.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.1418, "open_interest": 80.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0352, "vega": 0.3246, "theta": -0.0574, "rho": 0.1401, "theo": 4.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T10:28:28", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VIG261218P00250000", "bid": 3.6, "bid_size": 10.0, "ask": 5.8, "ask_size": 115.0, "iv": 0.1461, "open_interest": 9.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.0368, "vega": 0.3231, "theta": -0.06, "rho": -0.106, "theo": 4.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T09:36:06", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "VIG261218C00255000", "bid": 1.75, "bid_size": 10.0, "ask": 2.5, "ask_size": 82.0, "iv": 0.1233, "open_interest": 36.0, "volume": 1.0, "delta": 0.3358, "gamma": 0.0349, "vega": 0.2989, "theta": -0.0485, "rho": 0.0913, "theo": 2.2501, "change": 0.85, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:32:33", "percent_change": 73.913, "prev_day_close": 1.14999997615814}, {"option": "VIG261218P00255000", "bid": 6.1, "bid_size": 15.0, "ask": 8.3, "ask_size": 78.0, "iv": 0.1295, "open_interest": 12.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0379, "vega": 0.2856, "theta": -0.0522, "rho": -0.122, "theo": 7.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T10:21:00", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VIG261218C00260000", "bid": 0.7, "bid_size": 1.0, "ask": 1.2, "ask_size": 47.0, "iv": 0.1235, "open_interest": 62.0, "volume": 1.0, "delta": 0.1889, "gamma": 0.0258, "vega": 0.226, "theta": -0.036, "rho": 0.0514, "theo": 1.0511, "change": 0.175, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:32:22", "percent_change": 28.0, "prev_day_close": 0.625}, {"option": "VIG261218P00260000", "bid": 10.1, "bid_size": 12.0, "ask": 12.5, "ask_size": 40.0, "iv": 0.1391, "open_interest": 2.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0301, "vega": 0.1881, "theta": -0.0407, "rho": -0.1053, "theo": 11.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T10:46:50", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "VIG261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.1242, "open_interest": 6.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0163, "vega": 0.1562, "theta": -0.0257, "rho": 0.0287, "theo": 0.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T15:44:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218P00265000", "bid": 14.3, "bid_size": 30.0, "ask": 16.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0218, "vega": 0.088, "theta": -0.033, "rho": -0.0563, "theo": 15.7629, "change": 0.0, "open": 0.0, "high": 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": "VIG261218C00270000", "bid": 0.05, "bid_size": 7.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.1416, "open_interest": 21.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0101, "vega": 0.1072, "theta": -0.0187, "rho": 0.017, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T11:05:58", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "VIG261218P00270000", "bid": 18.6, "bid_size": 30.0, "ask": 22.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0069, "vega": 0.0197, "theta": -0.0194, "rho": 0.0, "theo": 20.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "VIG261218C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.1824, "open_interest": 5.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0065, "vega": 0.0759, "theta": -0.0141, "rho": 0.0108, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T11:52:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218P00275000", "bid": 24.1, "bid_size": 25.0, "ask": 27.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 25.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "VIG261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.1818, "open_interest": 4.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0043, "vega": 0.0553, "theta": -0.0109, "rho": 0.0072, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-05-28T12:27:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VIG261218P00280000", "bid": 29.1, "bid_size": 25.0, "ask": 32.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 30.705, "change": 0.0, "open": 0.0, "high": 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": "VIG261218C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.003, "vega": 0.0414, "theta": -0.0087, "rho": 0.0051, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218P00285000", "bid": 33.6, "bid_size": 29.0, "ask": 37.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 35.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "VIG261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0022, "vega": 0.0318, "theta": -0.007, "rho": 0.0037, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218P00290000", "bid": 39.1, "bid_size": 25.0, "ask": 42.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 40.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "VIG261218C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0016, "vega": 0.0249, "theta": -0.0058, "rho": 0.0028, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218P00295000", "bid": 43.6, "bid_size": 30.0, "ask": 47.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 45.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "VIG261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0012, "vega": 0.0198, "theta": -0.0049, "rho": 0.0021, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218P00300000", "bid": 49.8, "bid_size": 25.0, "ask": 51.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 50.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "VIG261218C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0009, "vega": 0.0161, "theta": -0.0041, "rho": 0.0017, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218P00305000", "bid": 54.5, "bid_size": 25.0, "ask": 57.3, "ask_size": 30.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 55.705, "change": 0.0, "open": 0.0, "high": 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": "VIG261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0036, "rho": 0.0013, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIG261218P00310000", "bid": 58.7, "bid_size": 25.0, "ask": 62.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 60.705, "change": 0.0, "open": 0.0, "high": 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": "VIG270219C00165000", "bid": 83.6, "bid_size": 8.0, "ask": 87.4, "ask_size": 2.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0007, "vega": 0.0484, "theta": 0.0, "rho": 0.3511, "theo": 85.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "VIG270219P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0007, "vega": 0.0488, "theta": -0.0084, "rho": -0.01, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VIG270219C00170000", "bid": 78.7, "bid_size": 9.0, "ask": 82.5, "ask_size": 1.0, "iv": 0.4061, "open_interest": 3.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0009, "vega": 0.0566, "theta": 0.0, "rho": 0.4158, "theo": 80.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-10-22T09:42:56", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "VIG270219P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0009, "vega": 0.0567, "theta": -0.0094, "rho": -0.0118, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "VIG270219C00175000", "bid": 73.9, "bid_size": 8.0, "ask": 77.6, "ask_size": 2.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0011, "vega": 0.0657, "theta": 0.0, "rho": 0.4657, "theo": 75.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "VIG270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.3512, "open_interest": 5.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0011, "vega": 0.0659, "theta": -0.0105, "rho": -0.014, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T12:54:41", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "VIG270219C00180000", "bid": 68.9, "bid_size": 1.0, "ask": 72.7, "ask_size": 8.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0013, "vega": 0.076, "theta": -0.001, "rho": 0.4877, "theo": 70.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "VIG270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.3406, "open_interest": 38.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0013, "vega": 0.0765, "theta": -0.0117, "rho": -0.0167, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-22T12:06:18", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VIG270219C00185000", "bid": 64.8, "bid_size": 11.0, "ask": 67.8, "ask_size": 10.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0016, "vega": 0.0884, "theta": -0.0031, "rho": 0.4998, "theo": 65.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "VIG270219P00185000", "bid": 0.05, "bid_size": 10.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0016, "vega": 0.0892, "theta": -0.013, "rho": -0.02, "theo": 0.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "VIG270219C00190000", "bid": 59.3, "bid_size": 11.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.283, "open_interest": 1.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0019, "vega": 0.1028, "theta": -0.0052, "rho": 0.5097, "theo": 60.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.85, "last_trade_time": "2026-10-02T13:01:14", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "VIG270219P00190000", "bid": 0.1, "bid_size": 11.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.2928, "open_interest": 13.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0019, "vega": 0.1036, "theta": -0.0144, "rho": -0.0239, "theo": 0.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-30T11:32:45", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "VIG270219C00193000", "bid": 56.4, "bid_size": 11.0, "ask": 59.5, "ask_size": 11.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0022, "vega": 0.1125, "theta": -0.0066, "rho": 0.5151, "theo": 57.9086, "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": 52.9499988555908}, {"option": "VIG270219P00193000", "bid": 0.15, "bid_size": 12.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.2936, "open_interest": 4.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0022, "vega": 0.1133, "theta": -0.0154, "rho": -0.0266, "theo": 0.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-12T09:57:09", "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "VIG270219C00194000", "bid": 56.1, "bid_size": 10.0, "ask": 58.8, "ask_size": 10.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0022, "vega": 0.116, "theta": -0.0071, "rho": 0.5169, "theo": 56.9423, "change": 0.0, "open": 0.0, "high": 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": "VIG270219P00194000", "bid": 0.15, "bid_size": 11.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.2793, "open_interest": 1.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0023, "vega": 0.1171, "theta": -0.0157, "rho": -0.0277, "theo": 0.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.2749999538064}, {"option": "VIG270219C00195000", "bid": 54.4, "bid_size": 5.0, "ask": 57.1, "ask_size": 5.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0023, "vega": 0.1196, "theta": -0.0075, "rho": 0.5185, "theo": 55.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.55, "last_trade_time": "2026-09-17T10:07:13", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "VIG270219P00195000", "bid": 0.1, "bid_size": 7.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.3216, "open_interest": 5.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0024, "vega": 0.1209, "theta": -0.0161, "rho": -0.0287, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T09:57:38", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "VIG270219C00196000", "bid": 53.5, "bid_size": 11.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0024, "vega": 0.1233, "theta": -0.008, "rho": 0.5202, "theo": 55.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "VIG270219P00196000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.2835, "open_interest": 3.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0025, "vega": 0.1247, "theta": -0.0164, "rho": -0.0298, "theo": 0.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VIG270219C00197000", "bid": 53.2, "bid_size": 5.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0025, "vega": 0.1272, "theta": -0.0085, "rho": 0.5217, "theo": 54.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "VIG270219P00197000", "bid": 0.25, "bid_size": 7.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.2978, "open_interest": 4.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0026, "vega": 0.1284, "theta": -0.0168, "rho": -0.0311, "theo": 0.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VIG270219C00198000", "bid": 51.5, "bid_size": 5.0, "ask": 54.9, "ask_size": 10.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0026, "vega": 0.1312, "theta": -0.009, "rho": 0.5232, "theo": 53.0854, "change": 0.0, "open": 0.0, "high": 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": "VIG270219P00198000", "bid": 0.25, "bid_size": 12.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.2927, "open_interest": 1.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0027, "vega": 0.1322, "theta": -0.0171, "rho": -0.0322, "theo": 0.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-13T09:30:00", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "VIG270219C00199000", "bid": 50.5, "bid_size": 5.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0028, "vega": 0.1352, "theta": -0.0095, "rho": 0.5247, "theo": 52.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "VIG270219P00199000", "bid": 0.25, "bid_size": 11.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.2877, "open_interest": 3.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0028, "vega": 0.1364, "theta": -0.0175, "rho": -0.0334, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "VIG270219C00200000", "bid": 49.6, "bid_size": 6.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0029, "vega": 0.1394, "theta": -0.01, "rho": 0.5261, "theo": 51.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.99, "last_trade_time": "2026-09-22T09:57:46", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "VIG270219P00200000", "bid": 0.1, "bid_size": 9.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.239, "open_interest": 19.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0029, "vega": 0.1407, "theta": -0.0178, "rho": -0.0347, "theo": 0.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-28T11:22:01", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "VIG270219C00205000", "bid": 44.7, "bid_size": 6.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.2562, "open_interest": 2.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0035, "vega": 0.1624, "theta": -0.0127, "rho": 0.5322, "theo": 46.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.2, "last_trade_time": "2026-09-17T10:51:18", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "VIG270219P00205000", "bid": 0.25, "bid_size": 5.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0036, "vega": 0.1644, "theta": -0.0198, "rho": -0.0419, "theo": 0.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "VIG270219C00210000", "bid": 40.0, "bid_size": 5.0, "ask": 42.7, "ask_size": 5.0, "iv": 0.2277, "open_interest": 2.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0044, "vega": 0.1895, "theta": -0.0155, "rho": 0.5362, "theo": 41.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-12T14:37:58", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "VIG270219P00210000", "bid": 0.2, "bid_size": 14.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.2222, "open_interest": 5.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0044, "vega": 0.1914, "theta": -0.022, "rho": -0.051, "theo": 1.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VIG270219C00215000", "bid": 35.2, "bid_size": 6.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.2085, "open_interest": 6.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0054, "vega": 0.221, "theta": -0.0184, "rho": 0.5376, "theo": 36.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-10-01T14:05:21", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "VIG270219P00215000", "bid": 0.05, "bid_size": 17.0, "ask": 1.65, "ask_size": 18.0, "iv": 0.2044, "open_interest": 1.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0055, "vega": 0.2234, "theta": -0.0243, "rho": -0.0625, "theo": 1.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-05T15:19:11", "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "VIG270219C00220000", "bid": 30.7, "bid_size": 6.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.1979, "open_interest": 1.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0067, "vega": 0.2573, "theta": -0.0215, "rho": 0.5355, "theo": 32.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-09-17T11:54:37", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "VIG270219P00220000", "bid": 0.25, "bid_size": 18.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.1939, "open_interest": 15.0, "volume": 1.0, "delta": -0.1152, "gamma": 0.0069, "vega": 0.2605, "theta": -0.0268, "rho": -0.0765, "theo": 1.6371, "change": -0.66, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T09:40:00", "percent_change": -29.3333, "prev_day_close": 2.25000005960464}, {"option": "VIG270219C00225000", "bid": 25.9, "bid_size": 9.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.1819, "open_interest": 1.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0084, "vega": 0.2991, "theta": -0.0247, "rho": 0.5288, "theo": 27.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-08-03T12:32:40", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VIG270219P00225000", "bid": 0.95, "bid_size": 13.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.1971, "open_interest": 12.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0086, "vega": 0.3026, "theta": -0.0294, "rho": -0.094, "theo": 2.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-30T14:25:21", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VIG270219C00230000", "bid": 22.6, "bid_size": 7.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.2, "open_interest": 212.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0104, "vega": 0.346, "theta": -0.0278, "rho": 0.516, "theo": 23.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.41, "last_trade_time": "2026-11-02T11:58:27", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "VIG270219P00230000", "bid": 1.55, "bid_size": 9.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.1886, "open_interest": 9.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0108, "vega": 0.3509, "theta": -0.032, "rho": -0.1171, "theo": 2.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "VIG270219C00235000", "bid": 18.3, "bid_size": 8.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.184, "open_interest": 129.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.013, "vega": 0.3968, "theta": -0.0307, "rho": 0.4951, "theo": 18.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-13T15:48:42", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "VIG270219P00235000", "bid": 2.1, "bid_size": 13.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.1784, "open_interest": 8.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0135, "vega": 0.4022, "theta": -0.0344, "rho": -0.1445, "theo": 3.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VIG270219C00240000", "bid": 14.4, "bid_size": 5.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.1641, "open_interest": 16.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0159, "vega": 0.4482, "theta": -0.0331, "rho": 0.4635, "theo": 14.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-06T13:16:57", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VIG270219P00240000", "bid": 3.2, "bid_size": 13.0, "ask": 5.7, "ask_size": 46.0, "iv": 0.1708, "open_interest": 20.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0167, "vega": 0.4531, "theta": -0.0365, "rho": -0.1789, "theo": 4.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-15T12:04:43", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VIG270219C00245000", "bid": 10.7, "bid_size": 7.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.152, "open_interest": 61.0, "volume": 1.0, "delta": 0.6345, "gamma": 0.019, "vega": 0.4934, "theta": -0.0344, "rho": 0.4184, "theo": 11.0702, "change": 2.66, "open": 10.61, "high": 10.61, "low": 10.61, "tick": "up", "last_trade_price": 10.61, "last_trade_time": "2026-11-09T12:27:49", "percent_change": 33.4591, "prev_day_close": 7.94999980926514}, {"option": "VIG270219P00245000", "bid": 4.3, "bid_size": 15.0, "ask": 7.1, "ask_size": 44.0, "iv": 0.1581, "open_interest": 10.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.0202, "vega": 0.496, "theta": -0.0376, "rho": -0.2186, "theo": 5.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-01T14:06:27", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VIG270219C00250000", "bid": 7.4, "bid_size": 6.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.1402, "open_interest": 152.0, "volume": 2.0, "delta": 0.5366, "gamma": 0.0217, "vega": 0.5204, "theta": -0.0342, "rho": 0.3585, "theo": 7.7419, "change": 2.25, "open": 7.66, "high": 7.8, "low": 7.66, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:11:02", "percent_change": 40.5405, "prev_day_close": 5.54999995231628}, {"option": "VIG270219P00250000", "bid": 6.0, "bid_size": 13.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0234, "vega": 0.5164, "theta": -0.037, "rho": -0.2641, "theo": 6.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "VIG270219C00255000", "bid": 4.4, "bid_size": 11.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.1275, "open_interest": 21.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.023, "vega": 0.5139, "theta": -0.0318, "rho": 0.2852, "theo": 5.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-11-04T15:12:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VIG270219P00255000", "bid": 7.9, "bid_size": 11.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.1194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0248, "vega": 0.494, "theta": -0.0338, "rho": -0.3002, "theo": 9.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.46, "last_trade_time": "2026-07-10T14:51:22", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VIG270219C00260000", "bid": 1.2, "bid_size": 10.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.1196, "open_interest": 65.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0217, "vega": 0.4652, "theta": -0.0273, "rho": 0.2086, "theo": 3.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T11:46:51", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "VIG270219P00260000", "bid": 10.9, "bid_size": 10.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.1164, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0229, "vega": 0.4185, "theta": -0.0276, "rho": -0.3219, "theo": 12.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.02, "last_trade_time": "2026-09-11T15:04:44", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "VIG270219C00265000", "bid": 0.05, "bid_size": 21.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.1174, "open_interest": 7.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.018, "vega": 0.3854, "theta": -0.0219, "rho": 0.1421, "theo": 1.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T12:02:10", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "VIG270219P00265000", "bid": 14.2, "bid_size": 6.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.0941, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.018, "vega": 0.3165, "theta": -0.0196, "rho": -0.3304, "theo": 16.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "VIG270219C00270000", "bid": 0.65, "bid_size": 3.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.1128, "open_interest": 4.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0137, "vega": 0.3002, "theta": -0.0169, "rho": 0.0934, "theo": 1.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-08T10:39:34", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "VIG270219P00270000", "bid": 19.5, "bid_size": 5.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.1033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0133, "vega": 0.2156, "theta": -0.0127, "rho": -0.3137, "theo": 20.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "VIG270219C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.1499, "open_interest": 10.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0099, "vega": 0.2274, "theta": -0.0129, "rho": 0.0617, "theo": 0.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-14T12:32:17", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VIG270219P00275000", "bid": 24.3, "bid_size": 8.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0161, "vega": 0.1202, "theta": -0.0146, "rho": -0.1435, "theo": 25.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "VIG270219C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1265, "open_interest": 1.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.007, "vega": 0.1715, "theta": -0.0099, "rho": 0.0416, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T09:44:50", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VIG270219P00280000", "bid": 28.6, "bid_size": 2.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0012, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 30.695, "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": 36.25}, {"option": "VIG270219C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.1426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.005, "vega": 0.1303, "theta": -0.0077, "rho": 0.0289, "theo": 0.2931, "change": 0.0, "open": 0.0, "high": 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": "VIG270219P00285000", "bid": 33.6, "bid_size": 2.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 35.695, "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": 41.25}, {"option": "VIG270219C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0037, "vega": 0.1003, "theta": -0.0061, "rho": 0.0206, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 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": "VIG270219P00290000", "bid": 38.6, "bid_size": 2.0, "ask": 42.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 40.695, "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": 46.25}, {"option": "VIG270219C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0027, "vega": 0.0783, "theta": -0.0049, "rho": 0.0151, "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": 0.975000023841858}, {"option": "VIG270219P00295000", "bid": 43.6, "bid_size": 2.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 45.695, "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": 51.25}, {"option": "VIG270219C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.002, "vega": 0.062, "theta": -0.004, "rho": 0.0113, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 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": "VIG270219P00300000", "bid": 48.6, "bid_size": 2.0, "ask": 52.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 50.695, "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": 56.25}, {"option": "VIG270219C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0016, "vega": 0.0497, "theta": -0.0033, "rho": 0.0087, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 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": "VIG270219P00305000", "bid": 54.2, "bid_size": 8.0, "ask": 57.4, "ask_size": 8.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 55.695, "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": 61.25}, {"option": "VIG270521C00170000", "bid": 80.4, "bid_size": 11.0, "ask": 83.4, "ask_size": 5.0, "iv": 0.3304, "open_interest": 1.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0013, "vega": 0.1354, "theta": -0.0008, "rho": 0.8291, "theo": 81.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.36, "last_trade_time": "2026-11-04T11:51:34", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "VIG270521P00170000", "bid": 0.1, "bid_size": 5.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.3661, "open_interest": 10.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0013, "vega": 0.1365, "theta": -0.0106, "rho": -0.0439, "theo": 0.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-28T11:36:34", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VIG270521C00175000", "bid": 75.5, "bid_size": 11.0, "ask": 78.5, "ask_size": 11.0, "iv": 0.3086, "open_interest": 1.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0015, "vega": 0.1522, "theta": -0.0022, "rho": 0.8553, "theo": 76.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.12, "last_trade_time": "2026-10-22T09:42:56", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "VIG270521P00175000", "bid": 0.1, "bid_size": 7.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0015, "vega": 0.1541, "theta": -0.0115, "rho": -0.0505, "theo": 0.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VIG270521C00180000", "bid": 71.1, "bid_size": 11.0, "ask": 74.0, "ask_size": 11.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0018, "vega": 0.1713, "theta": -0.0037, "rho": 0.8746, "theo": 72.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "VIG270521P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0018, "vega": 0.1732, "theta": -0.0124, "rho": -0.0584, "theo": 1.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VIG270521C00185000", "bid": 65.9, "bid_size": 10.0, "ask": 69.0, "ask_size": 10.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0021, "vega": 0.1924, "theta": -0.0053, "rho": 0.891, "theo": 67.4146, "change": 0.0, "open": 0.0, "high": 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": "VIG270521P00185000", "bid": 0.05, "bid_size": 5.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0021, "vega": 0.1948, "theta": -0.0134, "rho": -0.0672, "theo": 1.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "VIG270521C00190000", "bid": 61.1, "bid_size": 11.0, "ask": 64.2, "ask_size": 11.0, "iv": 0.2648, "open_interest": 1.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0024, "vega": 0.2164, "theta": -0.0069, "rho": 0.9056, "theo": 62.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-10-02T13:01:14", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "VIG270521P00190000", "bid": 0.05, "bid_size": 7.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.2795, "open_interest": 5.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0025, "vega": 0.2198, "theta": -0.0145, "rho": -0.0778, "theo": 1.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-06T10:35:05", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VIG270521C00194000", "bid": 56.6, "bid_size": 8.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0028, "vega": 0.2377, "theta": -0.0082, "rho": 0.9155, "theo": 58.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "VIG270521P00194000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0028, "vega": 0.2406, "theta": -0.0154, "rho": -0.0876, "theo": 1.4482, "change": 0.0, "open": 0.0, "high": 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": "VIG270521C00195000", "bid": 55.6, "bid_size": 9.0, "ask": 59.4, "ask_size": 11.0, "iv": 0.2319, "open_interest": 1.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0028, "vega": 0.2433, "theta": -0.0086, "rho": 0.9178, "theo": 58.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-09-17T10:07:13", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "VIG270521P00195000", "bid": 0.05, "bid_size": 7.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0029, "vega": 0.2465, "theta": -0.0157, "rho": -0.0902, "theo": 1.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VIG270521C00196000", "bid": 55.5, "bid_size": 6.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0029, "vega": 0.249, "theta": -0.0089, "rho": 0.92, "theo": 57.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "VIG270521P00196000", "bid": 0.05, "bid_size": 12.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.003, "vega": 0.2522, "theta": -0.0159, "rho": -0.0928, "theo": 1.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VIG270521C00197000", "bid": 55.4, "bid_size": 1.0, "ask": 57.2, "ask_size": 6.0, "iv": 0.2576, "open_interest": 20.0, "volume": 1.0, "delta": 0.9247, "gamma": 0.003, "vega": 0.2547, "theta": -0.0092, "rho": 0.9221, "theo": 56.1331, "change": 2.05, "open": 53.4, "high": 53.4, "low": 53.4, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-11-09T10:06:26", "percent_change": 3.99221, "prev_day_close": 51.3500003814697}, {"option": "VIG270521P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0031, "vega": 0.2582, "theta": -0.0162, "rho": -0.0955, "theo": 1.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "VIG270521C00198000", "bid": 54.5, "bid_size": 1.0, "ask": 56.1, "ask_size": 8.0, "iv": 0.2526, "open_interest": 107.0, "volume": 11.0, "delta": 0.9224, "gamma": 0.0031, "vega": 0.2607, "theta": -0.0096, "rho": 0.9242, "theo": 55.2006, "change": 1.2, "open": 51.6, "high": 51.6, "low": 51.6, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-11-09T09:40:01", "percent_change": 2.38095, "prev_day_close": 50.3999996185303}, {"option": "VIG270521P00198000", "bid": 0.7, "bid_size": 10.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0032, "vega": 0.2645, "theta": -0.0164, "rho": -0.0985, "theo": 1.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "VIG270521C00199000", "bid": 53.4, "bid_size": 1.0, "ask": 55.3, "ask_size": 8.0, "iv": 0.2514, "open_interest": 10.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0032, "vega": 0.2667, "theta": -0.01, "rho": 0.9261, "theo": 54.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-11-04T09:38:21", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "VIG270521P00199000", "bid": 0.05, "bid_size": 10.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0033, "vega": 0.2709, "theta": -0.0166, "rho": -0.1014, "theo": 1.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "VIG270521C00200000", "bid": 52.3, "bid_size": 1.0, "ask": 54.4, "ask_size": 7.0, "iv": 0.2501, "open_interest": 136.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0034, "vega": 0.273, "theta": -0.0103, "rho": 0.9279, "theo": 53.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.06, "last_trade_time": "2026-10-05T13:38:47", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "VIG270521P00200000", "bid": 0.8, "bid_size": 9.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.2322, "open_interest": 0.0, "volume": 1.0, "delta": -0.0813, "gamma": 0.0034, "vega": 0.2775, "theta": -0.0169, "rho": -0.1045, "theo": 1.7067, "change": -0.35, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:49:30", "percent_change": -25.0, "prev_day_close": 1.40000000037253}, {"option": "VIG270521C00205000", "bid": 47.7, "bid_size": 1.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.2406, "open_interest": 359.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.004, "vega": 0.3066, "theta": -0.0121, "rho": 0.9346, "theo": 48.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.91, "last_trade_time": "2026-10-08T13:58:50", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "VIG270521P00205000", "bid": 1.15, "bid_size": 9.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.223, "open_interest": 3.0, "volume": 1.0, "delta": -0.0953, "gamma": 0.0041, "vega": 0.3111, "theta": -0.0182, "rho": -0.1219, "theo": 1.9653, "change": -0.9, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:49:30", "percent_change": -41.8605, "prev_day_close": 2.15000000596046}, {"option": "VIG270521C00210000", "bid": 43.1, "bid_size": 1.0, "ask": 45.1, "ask_size": 7.0, "iv": 0.2222, "open_interest": 2.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0047, "vega": 0.3434, "theta": -0.0139, "rho": 0.938, "theo": 44.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-12T14:10:31", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "VIG270521P00210000", "bid": 0.2, "bid_size": 11.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.2168, "open_interest": 6.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0048, "vega": 0.3492, "theta": -0.0195, "rho": -0.1419, "theo": 2.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-24T11:12:12", "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "VIG270521C00215000", "bid": 38.5, "bid_size": 1.0, "ask": 40.9, "ask_size": 10.0, "iv": 0.2145, "open_interest": 435.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0055, "vega": 0.3846, "theta": -0.0158, "rho": 0.9366, "theo": 39.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.92, "last_trade_time": "2026-11-05T13:41:48", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "VIG270521P00215000", "bid": 0.4, "bid_size": 9.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.1919, "open_interest": 17.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0057, "vega": 0.3908, "theta": -0.0208, "rho": -0.1659, "theo": 2.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "VIG270521C00220000", "bid": 34.1, "bid_size": 1.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.2034, "open_interest": 345.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0065, "vega": 0.4291, "theta": -0.0176, "rho": 0.9301, "theo": 35.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-19T13:31:42", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "VIG270521P00220000", "bid": 1.05, "bid_size": 12.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.1842, "open_interest": 16.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0067, "vega": 0.4369, "theta": -0.0222, "rho": -0.195, "theo": 3.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "VIG270521C00225000", "bid": 29.8, "bid_size": 1.0, "ask": 31.7, "ask_size": 7.0, "iv": 0.1884, "open_interest": 6.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0076, "vega": 0.4776, "theta": -0.0194, "rho": 0.9162, "theo": 30.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.95, "last_trade_time": "2026-11-04T11:28:31", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "VIG270521P00225000", "bid": 2.05, "bid_size": 10.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.179, "open_interest": 11.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.008, "vega": 0.4854, "theta": -0.0236, "rho": -0.2276, "theo": 3.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T12:27:38", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "VIG270521C00230000", "bid": 25.5, "bid_size": 5.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.1828, "open_interest": 691.0, "volume": 3.0, "delta": 0.7841, "gamma": 0.009, "vega": 0.5286, "theta": -0.021, "rho": 0.8945, "theo": 26.5451, "change": 2.97, "open": 26.05, "high": 26.05, "low": 25.82, "tick": "down", "last_trade_price": 25.82, "last_trade_time": "2026-11-09T13:52:47", "percent_change": 12.9978, "prev_day_close": 22.8500003814697}, {"option": "VIG270521P00230000", "bid": 2.95, "bid_size": 10.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.1791, "open_interest": 2.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0094, "vega": 0.5379, "theta": -0.0248, "rho": -0.2674, "theo": 4.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-29T13:17:02", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "VIG270521C00235000", "bid": 21.3, "bid_size": 8.0, "ask": 24.3, "ask_size": 9.0, "iv": 0.1749, "open_interest": 420.0, "volume": 1.0, "delta": 0.7432, "gamma": 0.0105, "vega": 0.5806, "theta": -0.0225, "rho": 0.8624, "theo": 22.4416, "change": 1.85, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T10:17:00", "percent_change": 9.97304, "prev_day_close": 18.5500001907349}, {"option": "VIG270521P00235000", "bid": 4.2, "bid_size": 10.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.1697, "open_interest": 9.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0111, "vega": 0.5906, "theta": -0.026, "rho": -0.314, "theo": 5.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-08T13:08:39", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VIG270521C00240000", "bid": 17.5, "bid_size": 6.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.1568, "open_interest": 7.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.0122, "vega": 0.6312, "theta": -0.0237, "rho": 0.8177, "theo": 18.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T13:23:38", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "VIG270521P00240000", "bid": 4.7, "bid_size": 8.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.1609, "open_interest": 1.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.013, "vega": 0.6397, "theta": -0.0269, "rho": -0.3646, "theo": 6.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-02T10:23:57", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VIG270521C00245000", "bid": 14.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.1514, "open_interest": 52.0, "volume": 0.0, "delta": 0.6345, "gamma": 0.0139, "vega": 0.6753, "theta": -0.0244, "rho": 0.7588, "theo": 14.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-11-06T14:57:48", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "VIG270521P00245000", "bid": 6.5, "bid_size": 10.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.1557, "open_interest": 3.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0151, "vega": 0.6798, "theta": -0.0275, "rho": -0.4181, "theo": 7.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "VIG270521C00250000", "bid": 10.5, "bid_size": 9.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.1389, "open_interest": 28.0, "volume": 2.0, "delta": 0.5648, "gamma": 0.0154, "vega": 0.7062, "theta": -0.0244, "rho": 0.6844, "theo": 11.5257, "change": 3.09, "open": 11.6, "high": 11.74, "low": 11.6, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-11-09T15:04:46", "percent_change": 35.7225, "prev_day_close": 8.65000009536743}, {"option": "VIG270521P00250000", "bid": 7.7, "bid_size": 6.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.1336, "open_interest": 4.0, "volume": 3.0, "delta": -0.4633, "gamma": 0.0172, "vega": 0.7016, "theta": -0.0277, "rho": -0.4687, "theo": 9.0957, "change": -2.49, "open": 10.0, "high": 10.0, "low": 8.78, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-11-09T15:08:15", "percent_change": -21.7467, "prev_day_close": 11.4499998092651}, {"option": "VIG270521C00255000", "bid": 7.6, "bid_size": 8.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.1336, "open_interest": 61.0, "volume": 0.0, "delta": 0.4857, "gamma": 0.0166, "vega": 0.7155, "theta": -0.0237, "rho": 0.5953, "theo": 8.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-11-04T15:06:08", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "VIG270521P00255000", "bid": 10.3, "bid_size": 9.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.1336, "open_interest": 2.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0191, "vega": 0.6922, "theta": -0.0272, "rho": -0.5094, "theo": 11.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "VIG270521C00260000", "bid": 5.4, "bid_size": 7.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.1249, "open_interest": 128.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0168, "vega": 0.696, "theta": -0.0221, "rho": 0.4962, "theo": 6.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T11:38:09", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VIG270521P00260000", "bid": 12.1, "bid_size": 8.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.1218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0199, "vega": 0.6349, "theta": -0.0255, "rho": -0.5175, "theo": 14.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-10-15T14:19:00", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "VIG270521C00265000", "bid": 3.5, "bid_size": 11.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.1217, "open_interest": 5.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0161, "vega": 0.6456, "theta": -0.0198, "rho": 0.3954, "theo": 4.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-11-04T11:46:51", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "VIG270521P00265000", "bid": 16.4, "bid_size": 3.0, "ask": 18.8, "ask_size": 7.0, "iv": 0.1258, "open_interest": 2.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0188, "vega": 0.5309, "theta": -0.0218, "rho": -0.4934, "theo": 17.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-11-04T11:29:56", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "VIG270521C00270000", "bid": 2.3, "bid_size": 9.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.1167, "open_interest": 2.0, "volume": 2.0, "delta": 0.2425, "gamma": 0.0144, "vega": 0.5719, "theta": -0.0171, "rho": 0.3033, "theo": 2.9417, "change": 0.55, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:55:07", "percent_change": 31.4286, "prev_day_close": 1.74999997019768}, {"option": "VIG270521P00270000", "bid": 20.0, "bid_size": 7.0, "ask": 22.8, "ask_size": 7.0, "iv": 0.1194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0159, "vega": 0.4054, "theta": -0.0165, "rho": -0.4516, "theo": 21.4276, "change": 0.0, "open": 0.0, "high": 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": "VIG270521C00275000", "bid": 0.2, "bid_size": 14.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0122, "vega": 0.4887, "theta": -0.0144, "rho": 0.2277, "theo": 2.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "VIG270521P00275000", "bid": 24.8, "bid_size": 7.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0179, "vega": 0.2673, "theta": -0.015, "rho": -0.2994, "theo": 25.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "VIG270521C00280000", "bid": 0.15, "bid_size": 11.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.1141, "open_interest": 2.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0099, "vega": 0.4083, "theta": -0.012, "rho": 0.17, "theo": 1.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T15:41:07", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "VIG270521P00280000", "bid": 29.2, "bid_size": 8.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9844, "gamma": 0.008, "vega": 0.0638, "theta": -0.028, "rho": 0.0, "theo": 30.75, "change": -5.9, "open": 30.6, "high": 30.6, "low": 30.35, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-11-09T13:56:12", "percent_change": -16.2759, "prev_day_close": 36.25}, {"option": "VIG270521C00285000", "bid": 0.05, "bid_size": 10.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.1225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0079, "vega": 0.3378, "theta": -0.01, "rho": 0.1276, "theo": 1.0183, "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": 1.27499997615814}, {"option": "VIG270521P00285000", "bid": 34.2, "bid_size": 8.0, "ask": 37.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 35.75, "change": 0.0, "open": 0.0, "high": 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": "VIG270521C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.1318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0063, "vega": 0.2791, "theta": -0.0084, "rho": 0.097, "theo": 0.7524, "change": 0.0, "open": 0.0, "high": 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": "VIG270521P00290000", "bid": 38.6, "bid_size": 2.0, "ask": 42.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 40.75, "change": 0.0, "open": 0.0, "high": 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": "VIG270521C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.144, "open_interest": 3.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.005, "vega": 0.2312, "theta": -0.0071, "rho": 0.0749, "theo": 0.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T11:03:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VIG270521P00295000", "bid": 43.6, "bid_size": 2.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 45.75, "change": 0.0, "open": 0.0, "high": 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": "VIG270521C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.004, "vega": 0.1925, "theta": -0.006, "rho": 0.0587, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 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": "VIG270521P00300000", "bid": 48.6, "bid_size": 2.0, "ask": 52.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 50.75, "change": 0.0, "open": 0.0, "high": 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": "VIG270521C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0032, "vega": 0.162, "theta": -0.0052, "rho": 0.0468, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 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": "VIG270521P00305000", "bid": 53.6, "bid_size": 2.0, "ask": 57.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 55.75, "change": 0.0, "open": 0.0, "high": 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": "VIG270521C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0026, "vega": 0.1369, "theta": -0.0044, "rho": 0.0378, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIG270521P00310000", "bid": 58.6, "bid_size": 2.0, "ask": 62.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 60.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}], "symbol": "VIG", "security_type": "stock", "exchange_id": 3, "current_price": 249.25, "price_change": 5.91, "price_change_percent": 2.4287, "bid": 248.76, "ask": 250.23, "bid_size": 1200, "ask_size": 200, "open": 245.92, "high": 249.98, "low": 245.4901, "close": 249.25, "prev_day_close": 243.34, "volume": 1460428, "iv30": 13.774, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200910, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "VIG"}