{"timestamp": "2026-11-09 03:07:47", "data": {"options": [{"option": "VIPS261120C00007000", "bid": 6.1, "bid_size": 84.0, "ask": 7.8, "ask_size": 12.0, "iv": 2.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0024, "rho": 0.0026, "theo": 6.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VIPS261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 203.0, "iv": 3.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "VIPS261120C00008000", "bid": 5.1, "bid_size": 94.0, "ask": 6.8, "ask_size": 18.0, "iv": 1.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0081, "vega": 0.0008, "theta": -0.0032, "rho": 0.003, "theo": 5.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VIPS261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 2.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0081, "vega": 0.0008, "theta": -0.0032, "rho": -0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "VIPS261120C00009000", "bid": 4.3, "bid_size": 94.0, "ask": 5.7, "ask_size": 22.0, "iv": 1.6248, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0141, "vega": 0.0011, "theta": -0.0041, "rho": 0.0034, "theo": 4.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-06T15:23:05", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VIPS261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 2.1651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0141, "vega": 0.0011, "theta": -0.0041, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 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": "VIPS261120C00010000", "bid": 3.3, "bid_size": 94.0, "ask": 4.7, "ask_size": 18.0, "iv": 1.2982, "open_interest": 4.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0251, "vega": 0.0017, "theta": -0.0051, "rho": 0.0037, "theo": 3.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T11:34:27", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "VIPS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 1.7694, "open_interest": 39.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0252, "vega": 0.0017, "theta": -0.0051, "rho": -0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-12T15:33:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261120C00011000", "bid": 2.3, "bid_size": 94.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.7257, "open_interest": 9.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0473, "vega": 0.0025, "theta": -0.0062, "rho": 0.004, "theo": 2.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-11-05T15:37:59", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VIPS261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 166.0, "iv": 0.7697, "open_interest": 10.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0474, "vega": 0.0025, "theta": -0.0062, "rho": -0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-24T11:24:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VIPS261120C00012000", "bid": 1.6, "bid_size": 23.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.6619, "open_interest": 27.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0991, "vega": 0.004, "theta": -0.0073, "rho": 0.0042, "theo": 1.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-11-05T15:37:59", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "VIPS261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.9159, "open_interest": 167.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0994, "vega": 0.004, "theta": -0.0073, "rho": -0.0004, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:57:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VIPS261120C00013000", "bid": 0.85, "bid_size": 46.0, "ask": 1.85, "ask_size": 267.0, "iv": 0.8094, "open_interest": 794.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.2307, "vega": 0.0084, "theta": -0.0148, "rho": 0.0036, "theo": 1.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:44:03", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "VIPS261120P00013000", "bid": 0.15, "bid_size": 32.0, "ask": 0.75, "ask_size": 260.0, "iv": 0.7724, "open_interest": 591.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.2319, "vega": 0.0084, "theta": -0.0148, "rho": -0.0012, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "VIPS261120C00014000", "bid": 0.3, "bid_size": 42.0, "ask": 0.6, "ask_size": 91.0, "iv": 0.4722, "open_interest": 797.0, "volume": 0.0, "delta": 0.478, "gamma": 0.3089, "vega": 0.0108, "theta": -0.0185, "rho": 0.0024, "theo": 0.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:27:36", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "VIPS261120P00014000", "bid": 0.55, "bid_size": 35.0, "ask": 0.6, "ask_size": 100.0, "iv": 0.4626, "open_interest": 216.0, "volume": 50.0, "delta": -0.5247, "gamma": 0.3111, "vega": 0.0108, "theta": -0.0186, "rho": -0.0022, "theo": 0.5863, "change": -0.085, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T10:27:41", "percent_change": -13.6, "prev_day_close": 0.575000017881394}, {"option": "VIPS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 67.0, "iv": 0.4438, "open_interest": 232.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.2092, "vega": 0.0088, "theta": -0.0179, "rho": 0.0013, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:00:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIPS261120P00015000", "bid": 0.8, "bid_size": 202.0, "ask": 1.75, "ask_size": 34.0, "iv": 0.4595, "open_interest": 400.0, "volume": 0.0, "delta": -0.744, "gamma": 0.2113, "vega": 0.0087, "theta": -0.0181, "rho": -0.0028, "theo": 1.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-01T10:07:34", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VIPS261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.6518, "open_interest": 287.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.1273, "vega": 0.0058, "theta": -0.0126, "rho": 0.0007, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:27:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIPS261120P00016000", "bid": 1.75, "bid_size": 87.0, "ask": 2.8, "ask_size": 67.0, "iv": 0.6706, "open_interest": 1.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.1296, "vega": 0.0056, "theta": -0.0128, "rho": -0.0027, "theo": 2.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-26T11:47:19", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "VIPS261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 1.1896, "open_interest": 26.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0672, "vega": 0.0032, "theta": -0.0068, "rho": 0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T14:33:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261120P00017000", "bid": 2.6, "bid_size": 94.0, "ask": 3.8, "ask_size": 74.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.069, "vega": 0.0028, "theta": -0.0071, "rho": -0.002, "theo": 3.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-07-07T10:58:30", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "VIPS261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 1.3764, "open_interest": 21.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0316, "vega": 0.0015, "theta": -0.0032, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:57:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261120P00018000", "bid": 3.6, "bid_size": 94.0, "ask": 4.8, "ask_size": 74.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0304, "vega": 0.0011, "theta": -0.0031, "rho": -0.0008, "theo": 4.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-07-27T11:00:55", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VIPS261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0144, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261120P00019000", "bid": 4.6, "bid_size": 94.0, "ask": 5.8, "ask_size": 74.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0108, "vega": 0.0004, "theta": -0.001, "rho": -0.0002, "theo": 5.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VIPS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 1.6973, "open_interest": 16.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0068, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-25T10:42:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261120P00020000", "bid": 5.5, "bid_size": 84.0, "ask": 7.0, "ask_size": 64.0, "iv": 1.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 6.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VIPS261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 189.0, "iv": 1.8381, "open_interest": 2.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-06T11:37:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261120P00021000", "bid": 6.5, "bid_size": 84.0, "ask": 8.0, "ask_size": 64.0, "iv": 1.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VIPS261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 1.9686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261120P00022000", "bid": 7.5, "bid_size": 84.0, "ask": 9.0, "ask_size": 64.0, "iv": 1.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VIPS261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 2.0903, "open_interest": 5.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-05-21T15:04:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261120P00023000", "bid": 8.5, "bid_size": 84.0, "ask": 10.0, "ask_size": 64.0, "iv": 1.5711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VIPS261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 2.2043, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-26T10:43:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261120P00024000", "bid": 9.5, "bid_size": 84.0, "ask": 11.0, "ask_size": 64.0, "iv": 1.6706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VIPS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 2.3116, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-21T09:47:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261120P00025000", "bid": 10.0, "bid_size": 84.0, "ask": 12.4, "ask_size": 64.0, "iv": 1.5759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VIPS261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 207.0, "iv": 2.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "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": "VIPS261120P00026000", "bid": 11.0, "bid_size": 84.0, "ask": 13.4, "ask_size": 64.0, "iv": 1.6591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "VIPS261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 204.0, "iv": 2.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": "VIPS261120P00027000", "bid": 12.0, "bid_size": 84.0, "ask": 14.4, "ask_size": 64.0, "iv": 1.7382, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VIPS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 181.0, "iv": 2.7697, "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": "VIPS261120P00030000", "bid": 15.0, "bid_size": 84.0, "ask": 17.4, "ask_size": 64.0, "iv": 1.9555, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-06-16T13:23:24", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "VIPS261218C00005000", "bid": 7.5, "bid_size": 49.0, "ask": 10.3, "ask_size": 30.0, "iv": 1.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0063, "vega": 0.0024, "theta": -0.005, "rho": 0.0053, "theo": 8.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "VIPS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 390.0, "iv": 3.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0064, "vega": 0.0024, "theta": -0.005, "rho": -0.0004, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 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": "VIPS261218C00006000", "bid": 6.5, "bid_size": 84.0, "ask": 9.4, "ask_size": 65.0, "iv": 1.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0094, "vega": 0.0031, "theta": -0.0056, "rho": 0.0063, "theo": 7.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VIPS261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 390.0, "iv": 2.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0094, "vega": 0.0031, "theta": -0.0056, "rho": -0.0005, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 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": "VIPS261218C00007000", "bid": 5.6, "bid_size": 76.0, "ask": 8.3, "ask_size": 13.0, "iv": 1.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0136, "vega": 0.004, "theta": -0.0061, "rho": 0.0073, "theo": 6.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VIPS261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 390.0, "iv": 2.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0137, "vega": 0.004, "theta": -0.0061, "rho": -0.0007, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 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": "VIPS261218C00008000", "bid": 5.1, "bid_size": 94.0, "ask": 7.3, "ask_size": 11.0, "iv": 1.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0198, "vega": 0.0049, "theta": -0.0065, "rho": 0.0082, "theo": 6.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "VIPS261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 391.0, "iv": 2.0709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0198, "vega": 0.0049, "theta": -0.0065, "rho": -0.0009, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 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": "VIPS261218C00009000", "bid": 3.6, "bid_size": 86.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0288, "vega": 0.0061, "theta": -0.0069, "rho": 0.0091, "theo": 5.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VIPS261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 112.0, "iv": 1.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0288, "vega": 0.0061, "theta": -0.0069, "rho": -0.0011, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIPS261218C00010000", "bid": 3.1, "bid_size": 75.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.9603, "open_interest": 2.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0426, "vega": 0.0076, "theta": -0.0071, "rho": 0.0098, "theo": 4.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T11:58:27", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VIPS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 135.0, "iv": 1.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0428, "vega": 0.0076, "theta": -0.0072, "rho": -0.0015, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VIPS261218C00011000", "bid": 1.6, "bid_size": 84.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0656, "vega": 0.0095, "theta": -0.0072, "rho": 0.0104, "theo": 3.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "VIPS261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 139.0, "iv": 1.0563, "open_interest": 2.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0659, "vega": 0.0095, "theta": -0.0073, "rho": -0.002, "theo": 0.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:59:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VIPS261218C00012000", "bid": 1.6, "bid_size": 94.0, "ask": 2.45, "ask_size": 23.0, "iv": 0.4004, "open_interest": 10.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.1074, "vega": 0.012, "theta": -0.0071, "rho": 0.0108, "theo": 2.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:32:25", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "VIPS261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 160.0, "iv": 0.9204, "open_interest": 18.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.1082, "vega": 0.012, "theta": -0.0071, "rho": -0.0027, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:29:12", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VIPS261218C00013000", "bid": 0.05, "bid_size": 1073.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.1922, "vega": 0.0156, "theta": -0.0068, "rho": 0.0102, "theo": 1.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T09:30:54", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "VIPS261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.1945, "vega": 0.0157, "theta": -0.0069, "rho": -0.004, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 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": "VIPS261218C00014000", "bid": 0.35, "bid_size": 227.0, "ask": 1.15, "ask_size": 150.0, "iv": 0.422, "open_interest": 17.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.2406, "vega": 0.0187, "theta": -0.0078, "rho": 0.0073, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T13:11:39", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "VIPS261218P00014000", "bid": 0.4, "bid_size": 86.0, "ask": 2.15, "ask_size": 129.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.2454, "vega": 0.0187, "theta": -0.008, "rho": -0.0069, "theo": 0.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "VIPS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.4127, "open_interest": 47.0, "volume": 0.0, "delta": 0.304, "gamma": 0.1945, "vega": 0.0165, "theta": -0.0074, "rho": 0.0044, "theo": 0.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:52:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS261218P00015000", "bid": 0.1, "bid_size": 979.0, "ask": 3.2, "ask_size": 97.0, "iv": 0.5177, "open_interest": 1.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.2006, "vega": 0.0162, "theta": -0.0077, "rho": -0.0086, "theo": 1.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T14:13:41", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "VIPS261218C00016000", "bid": 0.05, "bid_size": 48.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.3931, "open_interest": 2.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.1337, "vega": 0.0127, "theta": -0.0063, "rho": 0.0027, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:19:30", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "VIPS261218P00016000", "bid": 1.75, "bid_size": 94.0, "ask": 2.9, "ask_size": 75.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.1401, "vega": 0.012, "theta": -0.0066, "rho": -0.0086, "theo": 2.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VIPS261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 150.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0902, "vega": 0.0094, "theta": -0.0051, "rho": 0.0017, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VIPS261218P00017000", "bid": 2.6, "bid_size": 84.0, "ask": 3.8, "ask_size": 66.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.097, "vega": 0.0084, "theta": -0.0055, "rho": -0.0077, "theo": 3.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "VIPS261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 125.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0621, "vega": 0.007, "theta": -0.0041, "rho": 0.0012, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VIPS261218P00018000", "bid": 3.6, "bid_size": 76.0, "ask": 4.8, "ask_size": 66.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0683, "vega": 0.0057, "theta": -0.0046, "rho": -0.0062, "theo": 4.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VIPS261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 161.0, "iv": 1.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0444, "vega": 0.0054, "theta": -0.0034, "rho": 0.0008, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 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": "VIPS261218P00019000", "bid": 4.6, "bid_size": 84.0, "ask": 6.0, "ask_size": 66.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0489, "vega": 0.0038, "theta": -0.0039, "rho": -0.0048, "theo": 5.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VIPS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 122.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.033, "vega": 0.0043, "theta": -0.0029, "rho": 0.0006, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIPS261218P00020000", "bid": 4.7, "bid_size": 76.0, "ask": 7.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0347, "vega": 0.0025, "theta": -0.0032, "rho": -0.0033, "theo": 6.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VIPS261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 429.0, "iv": 1.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0253, "vega": 0.0035, "theta": -0.0025, "rho": 0.0005, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 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": "VIPS261218P00021000", "bid": 5.7, "bid_size": 84.0, "ask": 7.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0246, "vega": 0.0017, "theta": -0.0025, "rho": -0.0027, "theo": 7.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VIPS261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 281.0, "iv": 1.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.02, "vega": 0.003, "theta": -0.0022, "rho": 0.0004, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIPS261218P00022000", "bid": 6.7, "bid_size": 84.0, "ask": 9.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0169, "vega": 0.001, "theta": -0.0018, "rho": -0.0014, "theo": 8.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "VIPS261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 430.0, "iv": 1.5811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0161, "vega": 0.0025, "theta": -0.002, "rho": 0.0003, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIPS261218P00023000", "bid": 7.7, "bid_size": 76.0, "ask": 10.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0117, "vega": 0.0007, "theta": -0.0013, "rho": -0.0012, "theo": 9.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "VIPS261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 431.0, "iv": 1.6544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0133, "vega": 0.0022, "theta": -0.0018, "rho": 0.0003, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "VIPS261218P00024000", "bid": 8.7, "bid_size": 84.0, "ask": 10.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.008, "vega": 0.0004, "theta": -0.0009, "rho": -0.0006, "theo": 10.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "VIPS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 437.0, "iv": 1.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0111, "vega": 0.0019, "theta": -0.0016, "rho": 0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 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": "VIPS261218P00025000", "bid": 9.7, "bid_size": 49.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0006, "rho": -0.0004, "theo": 11.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "VIPS261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 440.0, "iv": 1.7883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0094, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIPS261218P00026000", "bid": 10.8, "bid_size": 49.0, "ask": 13.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0004, "rho": -0.0004, "theo": 12.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "VIPS261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 439.0, "iv": 1.8497, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0081, "vega": 0.0015, "theta": -0.0013, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "VIPS261218P00027000", "bid": 12.0, "bid_size": 49.0, "ask": 14.4, "ask_size": 30.0, "iv": 1.086, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 13.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VIPS270115C00003000", "bid": 9.6, "bid_size": 165.0, "ask": 12.3, "ask_size": 155.0, "iv": 1.9997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0035, "rho": 0.0051, "theo": 10.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-04-09T14:17:06", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "VIPS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 438.0, "iv": 3.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0036, "rho": -0.0006, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 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": "VIPS270115C00005000", "bid": 7.6, "bid_size": 164.0, "ask": 10.4, "ask_size": 154.0, "iv": 1.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0072, "vega": 0.004, "theta": -0.0041, "rho": 0.0086, "theo": 9.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-04-09T11:40:55", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "VIPS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 330.0, "iv": 2.1046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0073, "vega": 0.004, "theta": -0.0041, "rho": -0.0009, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIPS270115C00007000", "bid": 5.6, "bid_size": 174.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0149, "vega": 0.0061, "theta": -0.0048, "rho": 0.0119, "theo": 7.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "VIPS270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 327.0, "iv": 1.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.015, "vega": 0.0061, "theta": -0.0048, "rho": -0.0015, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 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": "VIPS270115C00008000", "bid": 5.2, "bid_size": 176.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0211, "vega": 0.0074, "theta": -0.005, "rho": 0.0134, "theo": 6.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2025-01-22T13:58:06", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VIPS270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 525.0, "iv": 1.6507, "open_interest": 1.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0212, "vega": 0.0075, "theta": -0.0051, "rho": -0.0019, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2024-10-18T15:49:34", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VIPS270115C00009000", "bid": 3.7, "bid_size": 178.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.03, "vega": 0.0091, "theta": -0.0052, "rho": 0.0148, "theo": 5.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "VIPS270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 177.0, "iv": 0.9797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0301, "vega": 0.0091, "theta": -0.0052, "rho": -0.0023, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 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": "VIPS270115C00010000", "bid": 3.4, "bid_size": 206.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.7185, "open_interest": 24.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0433, "vega": 0.011, "theta": -0.0053, "rho": 0.016, "theo": 4.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-19T14:56:47", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "VIPS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 406.0, "iv": 1.1908, "open_interest": 382.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0436, "vega": 0.011, "theta": -0.0053, "rho": -0.0029, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T14:49:52", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VIPS270115C00011000", "bid": 2.2, "bid_size": 189.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0645, "vega": 0.0133, "theta": -0.0052, "rho": 0.017, "theo": 3.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VIPS270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 187.0, "iv": 0.6383, "open_interest": 1.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0651, "vega": 0.0134, "theta": -0.0053, "rho": -0.0037, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T13:46:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS270115C00012000", "bid": 1.75, "bid_size": 344.0, "ask": 3.4, "ask_size": 265.0, "iv": 0.6211, "open_interest": 133.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.1017, "vega": 0.0164, "theta": -0.005, "rho": 0.0175, "theo": 2.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-26T11:05:55", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "VIPS270115P00012000", "bid": 0.15, "bid_size": 35.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.4364, "open_interest": 1387.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.103, "vega": 0.0165, "theta": -0.0051, "rho": -0.005, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T14:49:52", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "VIPS270115C00013000", "bid": 1.05, "bid_size": 469.0, "ask": 2.45, "ask_size": 461.0, "iv": 0.5204, "open_interest": 119.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.1586, "vega": 0.021, "theta": -0.0054, "rho": 0.0162, "theo": 1.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T14:26:13", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VIPS270115P00013000", "bid": 0.1, "bid_size": 597.0, "ask": 1.65, "ask_size": 253.0, "iv": 0.5541, "open_interest": 3.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.1617, "vega": 0.0211, "theta": -0.0055, "rho": -0.0075, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-24T13:45:17", "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "VIPS270115C00014000", "bid": 0.25, "bid_size": 827.0, "ask": 1.75, "ask_size": 404.0, "iv": 0.4206, "open_interest": 54.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.186, "vega": 0.0242, "theta": -0.0061, "rho": 0.0125, "theo": 0.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:08:41", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VIPS270115P00014000", "bid": 0.65, "bid_size": 21.0, "ask": 2.4, "ask_size": 243.0, "iv": 0.6194, "open_interest": 2.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.1916, "vega": 0.0241, "theta": -0.0062, "rho": -0.0112, "theo": 0.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-15T09:35:19", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "VIPS270115C00015000", "bid": 0.15, "bid_size": 928.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.3241, "open_interest": 335.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.1686, "vega": 0.0226, "theta": -0.0059, "rho": 0.0086, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T10:54:20", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "VIPS270115P00015000", "bid": 1.4, "bid_size": 39.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.3689, "open_interest": 1955.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.1764, "vega": 0.0222, "theta": -0.0061, "rho": -0.0137, "theo": 1.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T11:38:17", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "VIPS270115C00016000", "bid": 0.05, "bid_size": 25.0, "ask": 0.5, "ask_size": 212.0, "iv": 0.3736, "open_interest": 16.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.1305, "vega": 0.019, "theta": -0.0053, "rho": 0.0059, "theo": 0.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T11:23:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VIPS270115P00016000", "bid": 1.0, "bid_size": 251.0, "ask": 3.7, "ask_size": 155.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.139, "vega": 0.018, "theta": -0.0056, "rho": -0.0144, "theo": 2.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "VIPS270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.3625, "open_interest": 360.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0975, "vega": 0.0156, "theta": -0.0047, "rho": 0.0042, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T14:48:00", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VIPS270115P00017000", "bid": 1.9, "bid_size": 187.0, "ask": 4.5, "ask_size": 123.0, "iv": 0.3601, "open_interest": 12.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.106, "vega": 0.014, "theta": -0.0051, "rho": -0.0135, "theo": 3.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-06T10:28:50", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "VIPS270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.074, "vega": 0.0129, "theta": -0.0042, "rho": 0.0031, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 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": "VIPS270115P00018000", "bid": 3.6, "bid_size": 174.0, "ask": 4.8, "ask_size": 116.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0825, "vega": 0.0109, "theta": -0.0047, "rho": -0.0123, "theo": 4.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VIPS270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 310.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0579, "vega": 0.011, "theta": -0.0039, "rho": 0.0025, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VIPS270115P00019000", "bid": 4.6, "bid_size": 174.0, "ask": 5.8, "ask_size": 117.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0658, "vega": 0.0084, "theta": -0.0044, "rho": -0.011, "theo": 5.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VIPS270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 483.0, "iv": 0.6647, "open_interest": 569.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0466, "vega": 0.0095, "theta": -0.0036, "rho": 0.002, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-01T15:13:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VIPS270115P00020000", "bid": 4.8, "bid_size": 173.0, "ask": 7.4, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.054, "vega": 0.0067, "theta": -0.0043, "rho": -0.0095, "theo": 6.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-05T14:05:29", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VIPS270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 637.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0385, "vega": 0.0084, "theta": -0.0034, "rho": 0.0017, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VIPS270115P00021000", "bid": 6.4, "bid_size": 172.0, "ask": 7.9, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0444, "vega": 0.0053, "theta": -0.004, "rho": -0.0082, "theo": 7.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VIPS270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 659.0, "iv": 0.9372, "open_interest": 1023.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0325, "vega": 0.0075, "theta": -0.0032, "rho": 0.0015, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T14:07:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIPS270115P00022000", "bid": 6.8, "bid_size": 174.0, "ask": 9.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0368, "vega": 0.0043, "theta": -0.0038, "rho": -0.0066, "theo": 8.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-06-16T11:11:21", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "VIPS270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 467.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0279, "vega": 0.0068, "theta": -0.003, "rho": 0.0013, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 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": "VIPS270115P00023000", "bid": 8.2, "bid_size": 172.0, "ask": 10.1, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0307, "vega": 0.0034, "theta": -0.0036, "rho": -0.0059, "theo": 9.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "VIPS270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 653.0, "iv": 1.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0243, "vega": 0.0061, "theta": -0.0029, "rho": 0.0011, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 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": "VIPS270115P00024000", "bid": 9.4, "bid_size": 172.0, "ask": 10.9, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0254, "vega": 0.0026, "theta": -0.0032, "rho": -0.0048, "theo": 10.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "VIPS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 526.0, "iv": 1.1124, "open_interest": 60.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0214, "vega": 0.0056, "theta": -0.0028, "rho": 0.001, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-10T09:30:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VIPS270115P00025000", "bid": 10.0, "bid_size": 171.0, "ask": 12.4, "ask_size": 114.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0212, "vega": 0.0023, "theta": -0.0029, "rho": -0.0047, "theo": 11.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-02-12T15:40:44", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VIPS270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 1.0718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.019, "vega": 0.0052, "theta": -0.0027, "rho": 0.0009, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 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": "VIPS270115P00026000", "bid": 10.8, "bid_size": 173.0, "ask": 13.4, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0174, "vega": 0.0015, "theta": -0.0024, "rho": -0.0029, "theo": 12.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "VIPS270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 579.0, "iv": 1.2041, "open_interest": 109.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0171, "vega": 0.0048, "theta": -0.0026, "rho": 0.0008, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T13:45:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VIPS270115P00027000", "bid": 11.8, "bid_size": 172.0, "ask": 14.4, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0143, "vega": 0.0013, "theta": -0.002, "rho": -0.0027, "theo": 13.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.82, "last_trade_time": "2026-02-13T13:04:53", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "VIPS270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 611.0, "iv": 1.5573, "open_interest": 4.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0129, "vega": 0.004, "theta": -0.0023, "rho": 0.0007, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-20T10:05:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIPS270115P00030000", "bid": 14.8, "bid_size": 166.0, "ask": 17.4, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.008, "vega": 0.0008, "theta": -0.0012, "rho": -0.0018, "theo": 16.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-06-16T13:52:46", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "VIPS270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 648.0, "iv": 1.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.011, "vega": 0.0036, "theta": -0.0022, "rho": 0.0006, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 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": "VIPS270115P00032000", "bid": 16.8, "bid_size": 166.0, "ask": 19.4, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0054, "vega": 0.0003, "theta": -0.0007, "rho": -0.0006, "theo": 18.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.54, "last_trade_time": "2026-06-16T13:23:28", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "VIPS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 236.0, "iv": 1.0817, "open_interest": 86.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0089, "vega": 0.0031, "theta": -0.002, "rho": 0.0005, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-19T09:32:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VIPS270115P00035000", "bid": 19.8, "bid_size": 166.0, "ask": 22.4, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0003, "rho": -0.0004, "theo": 21.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.53, "last_trade_time": "2026-06-16T13:52:46", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "VIPS270219C00006000", "bid": 6.6, "bid_size": 76.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0101, "vega": 0.0057, "theta": -0.0028, "rho": 0.0153, "theo": 8.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "VIPS270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 652.0, "iv": 1.9045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0101, "vega": 0.0058, "theta": -0.0028, "rho": -0.0016, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 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": "VIPS270219C00007000", "bid": 5.6, "bid_size": 76.0, "ask": 8.4, "ask_size": 65.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0145, "vega": 0.0072, "theta": -0.003, "rho": 0.0176, "theo": 7.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "VIPS270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 475.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0145, "vega": 0.0072, "theta": -0.003, "rho": -0.0021, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 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": "VIPS270219C00008000", "bid": 4.7, "bid_size": 86.0, "ask": 7.4, "ask_size": 75.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0206, "vega": 0.0088, "theta": -0.0032, "rho": 0.0198, "theo": 6.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VIPS270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 220.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0207, "vega": 0.0088, "theta": -0.0032, "rho": -0.0026, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 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": "VIPS270219C00009000", "bid": 3.7, "bid_size": 86.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0293, "vega": 0.0107, "theta": -0.0033, "rho": 0.0219, "theo": 5.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "VIPS270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 205.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0295, "vega": 0.0108, "theta": -0.0034, "rho": -0.0033, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VIPS270219C00010000", "bid": 2.85, "bid_size": 86.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0424, "vega": 0.0131, "theta": -0.0034, "rho": 0.0238, "theo": 4.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "VIPS270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.4728, "open_interest": 1.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0428, "vega": 0.0131, "theta": -0.0034, "rho": -0.0042, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-09T09:41:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIPS270219C00011000", "bid": 2.0, "bid_size": 197.0, "ask": 4.4, "ask_size": 126.0, "iv": 0.429, "open_interest": 110.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0632, "vega": 0.0159, "theta": -0.0034, "rho": 0.0253, "theo": 3.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-10-06T10:36:19", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VIPS270219P00011000", "bid": 0.05, "bid_size": 58.0, "ask": 0.7, "ask_size": 356.0, "iv": 0.5274, "open_interest": 133.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.064, "vega": 0.016, "theta": -0.0034, "rho": -0.0054, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T10:44:02", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VIPS270219C00012000", "bid": 1.15, "bid_size": 86.0, "ask": 3.8, "ask_size": 75.0, "iv": 0.4459, "open_interest": 5.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0987, "vega": 0.0199, "theta": -0.0034, "rho": 0.0259, "theo": 2.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-30T11:51:52", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "VIPS270219P00012000", "bid": 0.1, "bid_size": 161.0, "ask": 0.85, "ask_size": 357.0, "iv": 0.4454, "open_interest": 185.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.1007, "vega": 0.02, "theta": -0.0035, "rho": -0.0072, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:41:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VIPS270219C00013000", "bid": 1.25, "bid_size": 131.0, "ask": 2.0, "ask_size": 193.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.139, "vega": 0.0261, "theta": -0.0042, "rho": 0.0232, "theo": 1.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T14:06:34", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "VIPS270219P00013000", "bid": 0.25, "bid_size": 137.0, "ask": 1.3, "ask_size": 285.0, "iv": 0.4237, "open_interest": 34.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.1431, "vega": 0.0262, "theta": -0.0043, "rho": -0.0115, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-10-23T12:46:41", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "VIPS270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 201.0, "iv": 0.206, "open_interest": 69.0, "volume": 0.0, "delta": 0.5409, "gamma": 0.1603, "vega": 0.0295, "theta": -0.0047, "rho": 0.0187, "theo": 0.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-28T11:59:06", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VIPS270219P00014000", "bid": 0.65, "bid_size": 76.0, "ask": 1.55, "ask_size": 182.0, "iv": 0.3712, "open_interest": 3.0, "volume": 0.0, "delta": -0.471, "gamma": 0.1673, "vega": 0.0294, "theta": -0.0049, "rho": -0.0164, "theo": 0.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T14:34:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIPS270219C00015000", "bid": 0.3, "bid_size": 150.0, "ask": 1.05, "ask_size": 281.0, "iv": 0.3552, "open_interest": 6.0, "volume": 0.0, "delta": 0.39, "gamma": 0.154, "vega": 0.0285, "theta": -0.0045, "rho": 0.0137, "theo": 0.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T10:20:44", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "VIPS270219P00015000", "bid": 1.2, "bid_size": 74.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.2952, "open_interest": 9.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.1644, "vega": 0.0278, "theta": -0.0048, "rho": -0.0195, "theo": 1.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-22T15:33:00", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VIPS270219C00016000", "bid": 0.15, "bid_size": 33.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.3311, "open_interest": 118.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.1276, "vega": 0.0248, "theta": -0.0041, "rho": 0.0097, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T13:57:11", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "VIPS270219P00016000", "bid": 1.1, "bid_size": 86.0, "ask": 3.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.1401, "vega": 0.023, "theta": -0.0045, "rho": -0.0202, "theo": 2.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-31T10:35:11", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "VIPS270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 73.0, "iv": 0.3354, "open_interest": 57.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0995, "vega": 0.021, "theta": -0.0037, "rho": 0.0071, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:55:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VIPS270219P00017000", "bid": 2.7, "bid_size": 86.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.1126, "vega": 0.0182, "theta": -0.0042, "rho": -0.0191, "theo": 3.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "VIPS270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 458.0, "iv": 0.7701, "open_interest": 42.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0779, "vega": 0.0179, "theta": -0.0035, "rho": 0.0055, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-10T11:45:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIPS270219P00018000", "bid": 2.85, "bid_size": 94.0, "ask": 5.5, "ask_size": 75.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0902, "vega": 0.0142, "theta": -0.004, "rho": -0.0171, "theo": 4.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "VIPS270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 521.0, "iv": 0.5754, "open_interest": 1.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0627, "vega": 0.0157, "theta": -0.0033, "rho": 0.0045, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-02T12:48:40", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VIPS270219P00019000", "bid": 4.1, "bid_size": 94.0, "ask": 6.4, "ask_size": 75.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0744, "vega": 0.0116, "theta": -0.0039, "rho": -0.0153, "theo": 5.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VIPS270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 89.0, "iv": 0.4033, "open_interest": 96.0, "volume": 1.0, "delta": 0.109, "gamma": 0.0518, "vega": 0.014, "theta": -0.0031, "rho": 0.0038, "theo": 0.1655, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:19:05", "percent_change": -73.3333, "prev_day_close": 0.0500000007450581}, {"option": "VIPS270219P00020000", "bid": 5.4, "bid_size": 86.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0626, "vega": 0.0092, "theta": -0.0038, "rho": -0.0133, "theo": 6.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VIPS270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1197.0, "iv": 0.937, "open_interest": 2.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0438, "vega": 0.0126, "theta": -0.003, "rho": 0.0033, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T11:53:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIPS270219P00021000", "bid": 5.7, "bid_size": 76.0, "ask": 8.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.053, "vega": 0.0077, "theta": -0.0037, "rho": -0.0123, "theo": 7.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "VIPS270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1135.0, "iv": 0.9915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0378, "vega": 0.0115, "theta": -0.0029, "rho": 0.0029, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 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": "VIPS270219P00022000", "bid": 7.2, "bid_size": 84.0, "ask": 9.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0452, "vega": 0.0063, "theta": -0.0036, "rho": -0.0102, "theo": 8.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VIPS270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 818.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0262, "vega": 0.0092, "theta": -0.0027, "rho": 0.0021, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VIPS270219P00025000", "bid": 9.8, "bid_size": 49.0, "ask": 12.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.028, "vega": 0.0034, "theta": -0.0034, "rho": -0.0066, "theo": 11.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "VIPS270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.017, "vega": 0.007, "theta": -0.0024, "rho": 0.0015, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VIPS270219P00030000", "bid": 14.8, "bid_size": 49.0, "ask": 17.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0116, "vega": 0.001, "theta": -0.0012, "rho": -0.0023, "theo": 16.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "VIPS270521C00004000", "bid": 8.6, "bid_size": 166.0, "ask": 11.4, "ask_size": 142.0, "iv": 1.1514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0033, "vega": 0.0034, "theta": -0.0006, "rho": 0.015, "theo": 9.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VIPS270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 1.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0064, "vega": 0.0068, "theta": -0.002, "rho": -0.0031, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 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": "VIPS270521C00005000", "bid": 7.6, "bid_size": 166.0, "ask": 10.4, "ask_size": 142.0, "iv": 0.8821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0055, "vega": 0.0041, "theta": -0.0009, "rho": 0.0188, "theo": 9.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "VIPS270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 255.0, "iv": 1.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0094, "vega": 0.0085, "theta": -0.0021, "rho": -0.0038, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 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": "VIPS270521C00006000", "bid": 6.6, "bid_size": 174.0, "ask": 9.5, "ask_size": 161.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0085, "vega": 0.0061, "theta": -0.0011, "rho": 0.0222, "theo": 8.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VIPS270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 250.0, "iv": 0.9645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0135, "vega": 0.0106, "theta": -0.0023, "rho": -0.0049, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 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": "VIPS270521C00007000", "bid": 5.7, "bid_size": 174.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0128, "vega": 0.0071, "theta": -0.0014, "rho": 0.0258, "theo": 7.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VIPS270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.019, "vega": 0.013, "theta": -0.0024, "rho": -0.0061, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 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": "VIPS270521C00008000", "bid": 4.7, "bid_size": 178.0, "ask": 7.5, "ask_size": 164.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0188, "vega": 0.01, "theta": -0.0016, "rho": 0.0288, "theo": 6.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VIPS270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 116.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0266, "vega": 0.0158, "theta": -0.0025, "rho": -0.0076, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 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": "VIPS270521C00009000", "bid": 3.8, "bid_size": 180.0, "ask": 6.2, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0274, "vega": 0.0112, "theta": -0.0017, "rho": 0.0321, "theo": 5.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "VIPS270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0372, "vega": 0.0188, "theta": -0.0026, "rho": -0.0095, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 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": "VIPS270521C00010000", "bid": 2.85, "bid_size": 185.0, "ask": 5.6, "ask_size": 171.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0403, "vega": 0.015, "theta": -0.0018, "rho": 0.0346, "theo": 4.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "VIPS270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.4027, "open_interest": 1.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0528, "vega": 0.0225, "theta": -0.0026, "rho": -0.0118, "theo": 0.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T10:11:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VIPS270521C00011000", "bid": 2.0, "bid_size": 193.0, "ask": 4.7, "ask_size": 179.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0609, "vega": 0.0197, "theta": -0.0021, "rho": 0.0361, "theo": 3.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "VIPS270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 86.0, "iv": 0.3966, "open_interest": 2.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0753, "vega": 0.0272, "theta": -0.0027, "rho": -0.0156, "theo": 0.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T10:48:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VIPS270521C00012000", "bid": 1.8, "bid_size": 208.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0879, "vega": 0.0262, "theta": -0.0028, "rho": 0.0359, "theo": 2.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VIPS270521P00012000", "bid": 0.15, "bid_size": 494.0, "ask": 1.3, "ask_size": 113.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0969, "vega": 0.0331, "theta": -0.0032, "rho": -0.0226, "theo": 0.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "VIPS270521C00013000", "bid": 1.45, "bid_size": 220.0, "ask": 2.9, "ask_size": 218.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.1112, "vega": 0.0325, "theta": -0.0034, "rho": 0.0325, "theo": 1.856, "change": 0.0, "open": 0.0, "high": 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": "VIPS270521P00013000", "bid": 0.75, "bid_size": 11.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.1122, "vega": 0.0372, "theta": -0.0034, "rho": -0.031, "theo": 1.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VIPS270521C00014000", "bid": 0.3, "bid_size": 532.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.563, "gamma": 0.1252, "vega": 0.0367, "theta": -0.0037, "rho": 0.0276, "theo": 1.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "VIPS270521P00014000", "bid": 1.25, "bid_size": 13.0, "ask": 2.2, "ask_size": 98.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.1187, "vega": 0.0383, "theta": -0.0034, "rho": -0.0401, "theo": 1.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "VIPS270521C00015000", "bid": 0.05, "bid_size": 1028.0, "ask": 1.75, "ask_size": 217.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.4425, "gamma": 0.1251, "vega": 0.0368, "theta": -0.0036, "rho": 0.0222, "theo": 0.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "VIPS270521P00015000", "bid": 0.9, "bid_size": 204.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.623, "gamma": 0.1139, "vega": 0.0365, "theta": -0.0032, "rho": -0.0489, "theo": 2.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "VIPS270521C00016000", "bid": 0.2, "bid_size": 510.0, "ask": 1.3, "ask_size": 272.0, "iv": 0.3884, "open_interest": 1.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.1131, "vega": 0.0345, "theta": -0.0034, "rho": 0.0181, "theo": 0.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-09T09:58:51", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "VIPS270521P00016000", "bid": 2.2, "bid_size": 168.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.1013, "vega": 0.033, "theta": -0.0029, "rho": -0.0571, "theo": 3.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VIPS270521C00017000", "bid": 0.1, "bid_size": 521.0, "ask": 1.1, "ask_size": 466.0, "iv": 0.4101, "open_interest": 1.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0965, "vega": 0.0312, "theta": -0.0031, "rho": 0.0146, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T10:11:54", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "VIPS270521P00017000", "bid": 3.2, "bid_size": 111.0, "ask": 4.4, "ask_size": 66.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0862, "vega": 0.029, "theta": -0.0026, "rho": -0.0641, "theo": 3.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "VIPS270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 461.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0804, "vega": 0.0269, "theta": -0.0028, "rho": 0.0114, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS270521P00018000", "bid": 4.0, "bid_size": 147.0, "ask": 5.9, "ask_size": 67.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0721, "vega": 0.0253, "theta": -0.0023, "rho": -0.0703, "theo": 4.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VIPS270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.067, "vega": 0.0241, "theta": -0.0026, "rho": 0.0095, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 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": "VIPS270521P00019000", "bid": 4.0, "bid_size": 149.0, "ask": 6.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0607, "vega": 0.0224, "theta": -0.0021, "rho": -0.0758, "theo": 5.7524, "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": 5.40000009536743}, {"option": "VIPS270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0566, "vega": 0.0218, "theta": -0.0024, "rho": 0.0082, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VIPS270521P00020000", "bid": 5.7, "bid_size": 149.0, "ask": 7.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0517, "vega": 0.0201, "theta": -0.0019, "rho": -0.0809, "theo": 6.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "VIPS270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 475.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.03, "vega": 0.0145, "theta": -0.0019, "rho": 0.0047, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 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": "VIPS270521P00025000", "bid": 9.7, "bid_size": 148.0, "ask": 12.5, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0281, "vega": 0.0134, "theta": -0.0013, "rho": -0.1037, "theo": 11.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VIPS270617C00003000", "bid": 9.6, "bid_size": 166.0, "ask": 12.3, "ask_size": 141.0, "iv": 1.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0016, "vega": 0.0015, "theta": 0.0, "rho": 0.0116, "theo": 10.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VIPS270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 1.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0041, "vega": 0.0055, "theta": -0.0016, "rho": -0.0026, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VIPS270617C00005000", "bid": 7.6, "bid_size": 167.0, "ask": 10.3, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0052, "vega": 0.0044, "theta": -0.0004, "rho": 0.019, "theo": 9.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "VIPS270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 432.0, "iv": 1.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0094, "vega": 0.009, "theta": -0.0018, "rho": -0.0043, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VIPS270617C00007000", "bid": 5.6, "bid_size": 177.0, "ask": 8.5, "ask_size": 163.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0125, "vega": 0.0077, "theta": -0.0009, "rho": 0.0261, "theo": 7.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VIPS270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 0.7629, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0189, "vega": 0.0138, "theta": -0.0021, "rho": -0.0068, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 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": "VIPS270617C00008000", "bid": 5.2, "bid_size": 178.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0186, "vega": 0.0091, "theta": -0.0012, "rho": 0.0296, "theo": 6.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VIPS270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 103.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0264, "vega": 0.0168, "theta": -0.0022, "rho": -0.0085, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 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": "VIPS270617C00009000", "bid": 4.1, "bid_size": 182.0, "ask": 6.5, "ask_size": 168.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0274, "vega": 0.0123, "theta": -0.0014, "rho": 0.0326, "theo": 5.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VIPS270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.037, "vega": 0.0201, "theta": -0.0023, "rho": -0.0106, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 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": "VIPS270617C00010000", "bid": 3.5, "bid_size": 187.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0406, "vega": 0.0165, "theta": -0.0015, "rho": 0.0353, "theo": 4.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VIPS270617P00010000", "bid": 0.05, "bid_size": 11.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.4147, "open_interest": 12.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0523, "vega": 0.024, "theta": -0.0023, "rho": -0.0132, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T11:37:56", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "VIPS270617C00011000", "bid": 2.05, "bid_size": 197.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0617, "vega": 0.0219, "theta": -0.002, "rho": 0.0367, "theo": 3.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "VIPS270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 115.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0725, "vega": 0.0296, "theta": -0.0026, "rho": -0.018, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VIPS270617C00012000", "bid": 2.0, "bid_size": 452.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.3675, "open_interest": 521.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0855, "vega": 0.0281, "theta": -0.0028, "rho": 0.0361, "theo": 2.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T10:06:13", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VIPS270617P00012000", "bid": 0.2, "bid_size": 718.0, "ask": 1.85, "ask_size": 428.0, "iv": 0.4267, "open_interest": 817.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.09, "vega": 0.0356, "theta": -0.0031, "rho": -0.0256, "theo": 0.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T11:36:08", "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "VIPS270617C00013000", "bid": 1.55, "bid_size": 289.0, "ask": 2.3, "ask_size": 246.0, "iv": 0.3666, "open_interest": 6.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.1052, "vega": 0.0354, "theta": -0.0033, "rho": 0.0334, "theo": 1.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:30:38", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "VIPS270617P00013000", "bid": 0.8, "bid_size": 14.0, "ask": 1.75, "ask_size": 95.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.1036, "vega": 0.0395, "theta": -0.0033, "rho": -0.0339, "theo": 1.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "VIPS270617C00014000", "bid": 0.9, "bid_size": 329.0, "ask": 1.75, "ask_size": 243.0, "iv": 0.3416, "open_interest": 6.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.1173, "vega": 0.0394, "theta": -0.0035, "rho": 0.0296, "theo": 1.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:57:07", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "VIPS270617P00014000", "bid": 1.1, "bid_size": 190.0, "ask": 3.5, "ask_size": 195.0, "iv": 0.4871, "open_interest": 1.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.1106, "vega": 0.0408, "theta": -0.0033, "rho": -0.0428, "theo": 1.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-29T12:50:46", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "VIPS270617C00015000", "bid": 0.65, "bid_size": 286.0, "ask": 1.3, "ask_size": 261.0, "iv": 0.3509, "open_interest": 6.0, "volume": 24.0, "delta": 0.4488, "gamma": 0.1176, "vega": 0.0396, "theta": -0.0034, "rho": 0.0252, "theo": 0.9887, "change": -0.44, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T15:20:10", "percent_change": -29.3333, "prev_day_close": 1.12499997019768}, {"option": "VIPS270617P00015000", "bid": 2.0, "bid_size": 97.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.1088, "vega": 0.0393, "theta": -0.0031, "rho": -0.0514, "theo": 2.4086, "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": 2.25}, {"option": "VIPS270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 373.0, "iv": 0.4527, "open_interest": 5.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.1084, "vega": 0.0372, "theta": -0.0032, "rho": 0.0206, "theo": 0.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:00:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VIPS270617P00016000", "bid": 2.4, "bid_size": 173.0, "ask": 4.3, "ask_size": 147.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0995, "vega": 0.0358, "theta": -0.0027, "rho": -0.0592, "theo": 3.1399, "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": 3.35000014305115}, {"option": "VIPS270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 468.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0942, "vega": 0.0335, "theta": -0.0028, "rho": 0.0166, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VIPS270617P00017000", "bid": 2.3, "bid_size": 150.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0864, "vega": 0.0314, "theta": -0.0024, "rho": -0.0661, "theo": 3.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "VIPS270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.367, "open_interest": 20.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0792, "vega": 0.0295, "theta": -0.0025, "rho": 0.0134, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:13:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIPS270617P00018000", "bid": 3.9, "bid_size": 150.0, "ask": 5.3, "ask_size": 66.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.073, "vega": 0.0272, "theta": -0.002, "rho": -0.0723, "theo": 4.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "VIPS270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 273.0, "iv": 0.4394, "open_interest": 1.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0558, "vega": 0.0231, "theta": -0.002, "rho": 0.0094, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:00:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIPS270617P00020000", "bid": 4.9, "bid_size": 161.0, "ask": 7.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0518, "vega": 0.0207, "theta": -0.0015, "rho": -0.0827, "theo": 6.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-11-03T13:11:18", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "VIPS270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0415, "vega": 0.0189, "theta": -0.0018, "rho": 0.0072, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VIPS270617P00022000", "bid": 6.8, "bid_size": 148.0, "ask": 9.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0386, "vega": 0.0168, "theta": -0.0011, "rho": -0.092, "theo": 8.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VIPS270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0294, "vega": 0.0151, "theta": -0.0016, "rho": 0.0054, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIPS270617P00025000", "bid": 9.8, "bid_size": 146.0, "ask": 12.5, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0273, "vega": 0.0133, "theta": -0.0007, "rho": -0.105, "theo": 11.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}], "symbol": "VIPS", "security_type": "stock", "exchange_id": 3, "current_price": 13.86, "price_change": -0.11, "price_change_percent": -0.7937, "bid": 13.8, "ask": 14.0, "bid_size": 200, "ask_size": 500, "open": 13.74, "high": 14.025, "low": 13.74, "close": 13.86, "prev_day_close": 13.86, "volume": 1843845, "iv30": 39.238, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:56", "tick": "up"}, "symbol": "VIPS"}