{"timestamp": "2026-11-10 02:49:19", "data": {"options": [{"option": "VIST261120C00030000", "bid": 25.7, "bid_size": 39.0, "ask": 28.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0012, "rho": 0.0011, "theo": 27.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-22T14:43:16", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "VIST261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 17.0, "iv": 2.2374, "open_interest": 2.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-02-24T15:08:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261120C00035000", "bid": 21.4, "bid_size": 24.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0013, "vega": 0.001, "theta": -0.0038, "rho": 0.0025, "theo": 22.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-05-15T14:42:39", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "VIST261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 22.0, "iv": 1.7758, "open_interest": 14.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0011, "vega": 0.0013, "theta": -0.0058, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-07-21T11:51:40", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261120C00040000", "bid": 15.8, "bid_size": 45.0, "ask": 18.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.003, "vega": 0.0025, "theta": -0.0086, "rho": 0.0051, "theo": 17.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-07-24T09:41:48", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "VIST261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.3699, "open_interest": 18.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0028, "vega": 0.0027, "theta": -0.01, "rho": -0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:16:47", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VIST261120C00045000", "bid": 10.9, "bid_size": 68.0, "ask": 13.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.008, "vega": 0.0059, "theta": -0.0181, "rho": 0.0079, "theo": 12.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.64, "last_trade_time": "2026-09-09T14:15:54", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "VIST261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 625.0, "iv": 1.0404, "open_interest": 488.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0078, "vega": 0.006, "theta": -0.0191, "rho": -0.0005, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-02T15:19:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIST261120C00050000", "bid": 6.7, "bid_size": 49.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.5091, "open_interest": 44.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0243, "vega": 0.0151, "theta": -0.0399, "rho": 0.0105, "theo": 7.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T09:44:22", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "VIST261120P00050000", "bid": 0.05, "bid_size": 14.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.609, "open_interest": 87.0, "volume": 10.0, "delta": -0.0808, "gamma": 0.0242, "vega": 0.0151, "theta": -0.0406, "rho": -0.0016, "theo": 0.2317, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:28:15", "percent_change": -6.66667, "prev_day_close": 0.374999994412065}, {"option": "VIST261120C00052500", "bid": 4.1, "bid_size": 110.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0419, "vega": 0.0236, "theta": -0.0587, "rho": 0.0112, "theo": 5.7037, "change": 0.0, "open": 0.0, "high": 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": "VIST261120P00052500", "bid": 0.1, "bid_size": 114.0, "ask": 0.95, "ask_size": 57.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0418, "vega": 0.0236, "theta": -0.0592, "rho": -0.003, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "VIST261120C00055000", "bid": 2.85, "bid_size": 192.0, "ask": 4.4, "ask_size": 133.0, "iv": 0.4992, "open_interest": 420.0, "volume": 4.0, "delta": 0.7198, "gamma": 0.0643, "vega": 0.0338, "theta": -0.0803, "rho": 0.0108, "theo": 3.6906, "change": -0.25, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T12:24:01", "percent_change": -6.84932, "prev_day_close": 3.65000009536743}, {"option": "VIST261120P00055000", "bid": 0.55, "bid_size": 257.0, "ask": 1.4, "ask_size": 268.0, "iv": 0.5294, "open_interest": 396.0, "volume": 29.0, "delta": -0.2792, "gamma": 0.0642, "vega": 0.0338, "theta": -0.0805, "rho": -0.0055, "theo": 0.9393, "change": -0.025, "open": 1.2, "high": 1.2, "low": 0.95, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:51:15", "percent_change": -2.43903, "prev_day_close": 1.02500003576279}, {"option": "VIST261120C00057500", "bid": 1.5, "bid_size": 90.0, "ask": 3.1, "ask_size": 97.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.0778, "vega": 0.0398, "theta": -0.0935, "rho": 0.0086, "theo": 2.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VIST261120P00057500", "bid": 1.6, "bid_size": 15.0, "ask": 2.5, "ask_size": 53.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0778, "vega": 0.0398, "theta": -0.0935, "rho": -0.0088, "theo": 1.8955, "change": 0.0, "open": 0.0, "high": 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": "VIST261120C00060000", "bid": 0.6, "bid_size": 338.0, "ask": 1.2, "ask_size": 37.0, "iv": 0.4426, "open_interest": 367.0, "volume": 68.0, "delta": 0.3533, "gamma": 0.0712, "vega": 0.0373, "theta": -0.0891, "rho": 0.0061, "theo": 1.1756, "change": -0.3, "open": 0.99, "high": 1.15, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:29:32", "percent_change": -23.0769, "prev_day_close": 1.30000001192093}, {"option": "VIST261120P00060000", "bid": 2.9, "bid_size": 112.0, "ask": 4.4, "ask_size": 168.0, "iv": 0.5793, "open_interest": 403.0, "volume": 2.0, "delta": -0.6457, "gamma": 0.0712, "vega": 0.0373, "theta": -0.0888, "rho": -0.0115, "theo": 3.4188, "change": 0.14, "open": 4.3, "high": 4.3, "low": 4.14, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-09T10:40:09", "percent_change": 3.5, "prev_day_close": 4.00000011920929}, {"option": "VIST261120C00062500", "bid": 0.05, "bid_size": 188.0, "ask": 1.35, "ask_size": 41.0, "iv": 0.5643, "open_interest": 1.0, "volume": 2.0, "delta": 0.2169, "gamma": 0.0535, "vega": 0.0295, "theta": -0.0728, "rho": 0.0038, "theo": 0.6401, "change": -0.305, "open": 0.55, "high": 0.55, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T10:06:25", "percent_change": -42.069, "prev_day_close": 0.725000023841858}, {"option": "VIST261120P00062500", "bid": 4.4, "bid_size": 124.0, "ask": 6.9, "ask_size": 110.0, "iv": 0.6316, "open_interest": 82.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0536, "vega": 0.0295, "theta": -0.0724, "rho": -0.0135, "theo": 5.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-06T14:18:48", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "VIST261120C00065000", "bid": 0.05, "bid_size": 227.0, "ask": 0.75, "ask_size": 287.0, "iv": 0.5962, "open_interest": 205.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0365, "vega": 0.0214, "theta": -0.0548, "rho": 0.0024, "theo": 0.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:42:41", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "VIST261120P00065000", "bid": 7.2, "bid_size": 6.0, "ask": 8.7, "ask_size": 95.0, "iv": 0.7219, "open_interest": 390.0, "volume": 2.0, "delta": -0.8683, "gamma": 0.0366, "vega": 0.0214, "theta": -0.0541, "rho": -0.014, "theo": 7.5968, "change": 1.2, "open": 8.25, "high": 8.8, "low": 8.25, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T13:01:19", "percent_change": 15.7895, "prev_day_close": 7.59999990463257}, {"option": "VIST261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 116.0, "iv": 0.6962, "open_interest": 20.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.024, "vega": 0.015, "theta": -0.0396, "rho": 0.0015, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:10:54", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "VIST261120P00067500", "bid": 8.7, "bid_size": 14.0, "ask": 11.2, "ask_size": 19.0, "iv": 0.6152, "open_interest": 26.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0242, "vega": 0.0148, "theta": -0.0387, "rho": -0.0134, "theo": 9.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T12:58:07", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "VIST261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 341.0, "iv": 0.8094, "open_interest": 1784.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0157, "vega": 0.0103, "theta": -0.0282, "rho": 0.0009, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:06:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIST261120P00070000", "bid": 12.0, "bid_size": 38.0, "ask": 13.6, "ask_size": 176.0, "iv": 0.9212, "open_interest": 2172.0, "volume": 55.0, "delta": -0.9503, "gamma": 0.0159, "vega": 0.0102, "theta": -0.0272, "rho": -0.0131, "theo": 12.3602, "change": 0.61, "open": 13.01, "high": 13.01, "low": 13.01, "tick": "no_change", "last_trade_price": 13.01, "last_trade_time": "2026-11-09T13:25:19", "percent_change": 4.91935, "prev_day_close": 12.4000000953674}, {"option": "VIST261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 158.0, "iv": 0.915, "open_interest": 63.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0103, "vega": 0.0071, "theta": -0.02, "rho": 0.0006, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:34:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIST261120P00072500", "bid": 14.2, "bid_size": 11.0, "ask": 16.9, "ask_size": 44.0, "iv": 1.1506, "open_interest": 21.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0106, "vega": 0.007, "theta": -0.0188, "rho": -0.012, "theo": 14.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.64, "last_trade_time": "2026-11-06T10:17:03", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "VIST261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 382.0, "iv": 1.014, "open_interest": 2116.0, "volume": 5.0, "delta": 0.0203, "gamma": 0.0068, "vega": 0.005, "theta": -0.0142, "rho": 0.0004, "theo": 0.049, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:41:55", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "VIST261120P00075000", "bid": 16.9, "bid_size": 13.0, "ask": 18.7, "ask_size": 39.0, "iv": 1.1427, "open_interest": 60.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0071, "vega": 0.0047, "theta": -0.0128, "rho": -0.0103, "theo": 17.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T15:40:46", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "VIST261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 381.0, "iv": 1.0896, "open_interest": 245.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0046, "vega": 0.0035, "theta": -0.0101, "rho": 0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:37:28", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIST261120P00077500", "bid": 19.4, "bid_size": 15.0, "ask": 21.9, "ask_size": 35.0, "iv": 1.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0048, "vega": 0.0032, "theta": -0.0086, "rho": -0.0088, "theo": 19.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "VIST261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 0.784, "open_interest": 2248.0, "volume": 13.0, "delta": 0.009, "gamma": 0.0031, "vega": 0.0024, "theta": -0.0073, "rho": 0.0002, "theo": 0.0211, "change": 0.025, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:28:18", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "VIST261120P00080000", "bid": 21.9, "bid_size": 13.0, "ask": 24.3, "ask_size": 36.0, "iv": 1.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0034, "vega": 0.0021, "theta": -0.0054, "rho": -0.0067, "theo": 22.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T15:01:18", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "VIST261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 359.0, "iv": 1.3195, "open_interest": 1618.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0038, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:11:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261120P00085000", "bid": 26.3, "bid_size": 22.0, "ask": 29.4, "ask_size": 40.0, "iv": 1.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0013, "rho": -0.0027, "theo": 27.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "VIST261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 102.0, "iv": 1.4674, "open_interest": 792.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:05:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261120P00090000", "bid": 31.9, "bid_size": 10.0, "ask": 33.7, "ask_size": 19.0, "iv": 1.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0006, "theo": 32.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "VIST261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 1.4276, "open_interest": 26.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:59:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VIST261120P00095000", "bid": 36.6, "bid_size": 5.0, "ask": 39.4, "ask_size": 28.0, "iv": 1.9565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "VIST261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 141.0, "iv": 1.7311, "open_interest": 341.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-17T13:20:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261120P00100000", "bid": 41.5, "bid_size": 10.0, "ask": 43.7, "ask_size": 17.0, "iv": 1.8146, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "VIST261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 80.0, "iv": 1.8497, "open_interest": 55.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-10T11:37:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261120P00105000", "bid": 46.2, "bid_size": 10.0, "ask": 49.4, "ask_size": 28.0, "iv": 2.1025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "VIST261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 33.0, "iv": 1.961, "open_interest": 9.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-16T12:41:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261120P00110000", "bid": 51.1, "bid_size": 13.0, "ask": 54.4, "ask_size": 31.0, "iv": 2.1868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "VIST261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 2.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261120P00115000", "bid": 56.3, "bid_size": 8.0, "ask": 58.6, "ask_size": 5.0, "iv": 1.9991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "VIST261218C00035000", "bid": 20.8, "bid_size": 11.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0023, "vega": 0.0051, "theta": -0.0028, "rho": 0.0172, "theo": 22.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "VIST261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.962, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0021, "vega": 0.0054, "theta": -0.0045, "rho": -0.0007, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-29T15:38:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIST261218C00040000", "bid": 15.8, "bid_size": 7.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0052, "vega": 0.011, "theta": -0.0067, "rho": 0.0277, "theo": 17.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VIST261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.768, "open_interest": 7.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0051, "vega": 0.011, "theta": -0.0081, "rho": -0.0016, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-06-01T09:49:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIST261218C00045000", "bid": 11.8, "bid_size": 32.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0124, "vega": 0.0234, "theta": -0.0142, "rho": 0.0381, "theo": 13.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "VIST261218P00045000", "bid": 0.05, "bid_size": 62.0, "ask": 0.5, "ask_size": 197.0, "iv": 0.5242, "open_interest": 56.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0122, "vega": 0.0233, "theta": -0.0153, "rho": -0.004, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-29T11:38:23", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "VIST261218C00047500", "bid": 9.5, "bid_size": 33.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0186, "vega": 0.0334, "theta": -0.02, "rho": 0.0414, "theo": 10.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VIST261218P00047500", "bid": 0.2, "bid_size": 124.0, "ask": 0.7, "ask_size": 147.0, "iv": 0.4929, "open_interest": 0.0, "volume": 8.0, "delta": -0.0999, "gamma": 0.0185, "vega": 0.0333, "theta": -0.0209, "rho": -0.0065, "theo": 0.4709, "change": -0.11, "open": 0.5, "high": 0.5, "low": 0.47, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T12:08:38", "percent_change": -18.3333, "prev_day_close": 0.599999979138374}, {"option": "VIST261218C00050000", "bid": 7.4, "bid_size": 91.0, "ask": 9.1, "ask_size": 52.0, "iv": 0.3972, "open_interest": 6.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0265, "vega": 0.0457, "theta": -0.027, "rho": 0.0424, "theo": 8.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-08-17T14:39:01", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VIST261218P00050000", "bid": 0.2, "bid_size": 27.0, "ask": 0.9, "ask_size": 31.0, "iv": 0.4852, "open_interest": 83.0, "volume": 22.0, "delta": -0.1579, "gamma": 0.0265, "vega": 0.0457, "theta": -0.0278, "rho": -0.0101, "theo": 0.7985, "change": -0.095, "open": 0.86, "high": 0.86, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T13:55:59", "percent_change": -10.2703, "prev_day_close": 0.924999982118606}, {"option": "VIST261218C00052500", "bid": 5.3, "bid_size": 121.0, "ask": 7.3, "ask_size": 55.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.035, "vega": 0.0587, "theta": -0.0345, "rho": 0.0405, "theo": 6.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VIST261218P00052500", "bid": 1.15, "bid_size": 17.0, "ask": 1.6, "ask_size": 22.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.035, "vega": 0.0587, "theta": -0.0351, "rho": -0.0153, "theo": 1.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VIST261218C00055000", "bid": 4.1, "bid_size": 213.0, "ask": 5.4, "ask_size": 82.0, "iv": 0.4294, "open_interest": 22.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0416, "vega": 0.0692, "theta": -0.0409, "rho": 0.0363, "theo": 4.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-11-05T10:12:46", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "VIST261218P00055000", "bid": 1.55, "bid_size": 269.0, "ask": 3.2, "ask_size": 320.0, "iv": 0.4929, "open_interest": 355.0, "volume": 42.0, "delta": -0.342, "gamma": 0.0418, "vega": 0.0693, "theta": -0.0413, "rho": -0.0216, "theo": 2.1729, "change": 0.215, "open": 2.49, "high": 2.57, "low": 2.3, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T14:42:11", "percent_change": 9.66292, "prev_day_close": 2.22499996423721}, {"option": "VIST261218C00057500", "bid": 3.6, "bid_size": 14.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.4856, "open_interest": 1.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0446, "vega": 0.0746, "theta": -0.0446, "rho": 0.0309, "theo": 3.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-11-06T15:57:29", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VIST261218P00057500", "bid": 3.1, "bid_size": 5.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0448, "vega": 0.0746, "theta": -0.0448, "rho": -0.0281, "theo": 3.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VIST261218C00060000", "bid": 2.0, "bid_size": 212.0, "ask": 2.85, "ask_size": 66.0, "iv": 0.4443, "open_interest": 33.0, "volume": 0.0, "delta": 0.4361, "gamma": 0.0436, "vega": 0.0742, "theta": -0.0451, "rho": 0.0251, "theo": 2.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-06T13:21:55", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "VIST261218P00060000", "bid": 4.3, "bid_size": 14.0, "ask": 5.9, "ask_size": 62.0, "iv": 0.5126, "open_interest": 518.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0439, "vega": 0.0742, "theta": -0.0452, "rho": -0.0343, "theo": 4.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-11-05T13:06:48", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VIST261218C00062500", "bid": 1.5, "bid_size": 168.0, "ask": 2.1, "ask_size": 82.0, "iv": 0.4697, "open_interest": 4.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.0398, "vega": 0.0692, "theta": -0.0429, "rho": 0.0198, "theo": 1.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:25:24", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "VIST261218P00062500", "bid": 5.4, "bid_size": 147.0, "ask": 7.9, "ask_size": 149.0, "iv": 0.4971, "open_interest": 7.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.0401, "vega": 0.0691, "theta": -0.0429, "rho": -0.0387, "theo": 6.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-11-06T14:18:48", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VIST261218C00065000", "bid": 0.9, "bid_size": 320.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.469, "open_interest": 150.0, "volume": 5.0, "delta": 0.263, "gamma": 0.0345, "vega": 0.0616, "theta": -0.0391, "rho": 0.0154, "theo": 1.3711, "change": -0.125, "open": 1.25, "high": 1.25, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:35:58", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "VIST261218P00065000", "bid": 7.3, "bid_size": 166.0, "ask": 9.4, "ask_size": 154.0, "iv": 0.4677, "open_interest": 237.0, "volume": 17.0, "delta": -0.7367, "gamma": 0.0349, "vega": 0.0613, "theta": -0.0388, "rho": -0.0416, "theo": 8.5278, "change": -0.16, "open": 9.47, "high": 9.47, "low": 8.84, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-11-09T12:20:03", "percent_change": -1.77778, "prev_day_close": 9.00000023841858}, {"option": "VIST261218C00067500", "bid": 0.25, "bid_size": 317.0, "ask": 1.25, "ask_size": 87.0, "iv": 0.4628, "open_interest": 5.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0289, "vega": 0.0531, "theta": -0.0344, "rho": 0.0118, "theo": 0.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:55:55", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "VIST261218P00067500", "bid": 10.0, "bid_size": 12.0, "ask": 12.1, "ask_size": 67.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0294, "vega": 0.0526, "theta": -0.034, "rho": -0.0434, "theo": 10.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "VIST261218C00070000", "bid": 0.1, "bid_size": 373.0, "ask": 0.9, "ask_size": 197.0, "iv": 0.4706, "open_interest": 420.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0237, "vega": 0.0447, "theta": -0.0296, "rho": 0.009, "theo": 0.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:25:24", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VIST261218P00070000", "bid": 12.0, "bid_size": 74.0, "ask": 13.9, "ask_size": 151.0, "iv": 0.5418, "open_interest": 114.0, "volume": 16.0, "delta": -0.8483, "gamma": 0.0242, "vega": 0.044, "theta": -0.0291, "rho": -0.0436, "theo": 12.8711, "change": 1.02, "open": 13.87, "high": 13.87, "low": 13.87, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-11-09T10:05:22", "percent_change": 7.93774, "prev_day_close": 12.8499999046326}, {"option": "VIST261218C00072500", "bid": 0.05, "bid_size": 251.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.5004, "open_interest": 10.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0192, "vega": 0.0371, "theta": -0.025, "rho": 0.0069, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T15:53:10", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "VIST261218P00072500", "bid": 14.5, "bid_size": 19.0, "ask": 16.3, "ask_size": 16.0, "iv": 0.5949, "open_interest": 2.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0198, "vega": 0.036, "theta": -0.0244, "rho": -0.0426, "theo": 15.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T09:30:06", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "VIST261218C00075000", "bid": 0.05, "bid_size": 277.0, "ask": 0.6, "ask_size": 275.0, "iv": 0.5281, "open_interest": 164.0, "volume": 1.0, "delta": 0.0889, "gamma": 0.0154, "vega": 0.0305, "theta": -0.0209, "rho": 0.0052, "theo": 0.3887, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -7.69231, "prev_day_close": 0.324999995529652}, {"option": "VIST261218P00075000", "bid": 16.7, "bid_size": 13.0, "ask": 19.4, "ask_size": 40.0, "iv": 0.6913, "open_interest": 7.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.016, "vega": 0.0291, "theta": -0.0201, "rho": -0.0403, "theo": 17.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T10:35:30", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "VIST261218C00077500", "bid": 0.05, "bid_size": 226.0, "ask": 0.7, "ask_size": 311.0, "iv": 0.5959, "open_interest": 303.0, "volume": 1.0, "delta": 0.068, "gamma": 0.0123, "vega": 0.025, "theta": -0.0174, "rho": 0.004, "theo": 0.2887, "change": 0.475, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:13:36", "percent_change": 172.727, "prev_day_close": 0.274999994784594}, {"option": "VIST261218P00077500", "bid": 19.5, "bid_size": 6.0, "ask": 21.9, "ask_size": 34.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0129, "vega": 0.023, "theta": -0.0164, "rho": -0.0374, "theo": 19.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "VIST261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 192.0, "iv": 0.5531, "open_interest": 259.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0098, "vega": 0.0203, "theta": -0.0144, "rho": 0.0031, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:56:51", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "VIST261218P00080000", "bid": 20.6, "bid_size": 13.0, "ask": 24.4, "ask_size": 3.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0105, "vega": 0.0181, "theta": -0.0133, "rho": -0.0343, "theo": 22.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.04, "last_trade_time": "2026-11-05T13:57:07", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "VIST261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 331.0, "iv": 0.7108, "open_interest": 3487.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0062, "vega": 0.0134, "theta": -0.0097, "rho": 0.0018, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:43:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VIST261218P00085000", "bid": 25.7, "bid_size": 17.0, "ask": 29.4, "ask_size": 9.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0071, "vega": 0.0099, "theta": -0.0087, "rho": -0.0229, "theo": 27.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "VIST261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 123.0, "iv": 0.8017, "open_interest": 80.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0039, "vega": 0.0088, "theta": -0.0065, "rho": 0.0011, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-12T11:11:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIST261218P00090000", "bid": 30.8, "bid_size": 17.0, "ask": 34.4, "ask_size": 8.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0048, "vega": 0.004, "theta": -0.0054, "rho": -0.009, "theo": 32.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "VIST261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 124.0, "iv": 0.8636, "open_interest": 136.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0025, "vega": 0.0058, "theta": -0.0044, "rho": 0.0007, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-21T11:28:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIST261218P00095000", "bid": 36.0, "bid_size": 3.0, "ask": 38.6, "ask_size": 3.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 37.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "VIST261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 47.0, "iv": 0.9318, "open_interest": 17.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0016, "vega": 0.0039, "theta": -0.003, "rho": 0.0004, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T15:53:30", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VIST261218P00100000", "bid": 40.7, "bid_size": 13.0, "ask": 43.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 42.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "VIST261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.9816, "open_interest": 20.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0011, "vega": 0.0026, "theta": -0.002, "rho": 0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-09T13:09:14", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261218P00105000", "bid": 45.7, "bid_size": 13.0, "ask": 48.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 47.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "VIST261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 43.0, "iv": 1.0408, "open_interest": 3.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0014, "rho": 0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-06-29T15:59:40", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261218P00110000", "bid": 51.0, "bid_size": 3.0, "ask": 53.6, "ask_size": 3.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 52.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "VIST261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 55.0, "iv": 1.0966, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0009, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIST261218P00115000", "bid": 56.0, "bid_size": 3.0, "ask": 58.6, "ask_size": 3.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 57.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "VIST270115C00035000", "bid": 21.0, "bid_size": 35.0, "ask": 25.2, "ask_size": 4.0, "iv": 0.7497, "open_interest": 22.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0034, "vega": 0.0119, "theta": -0.0031, "rho": 0.0354, "theo": 22.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.27, "last_trade_time": "2026-09-11T14:42:47", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "VIST270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0032, "vega": 0.012, "theta": -0.0052, "rho": -0.0022, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VIST270115C00040000", "bid": 16.5, "bid_size": 38.0, "ask": 18.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0072, "vega": 0.0236, "theta": -0.0075, "rho": 0.0515, "theo": 18.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.91, "last_trade_time": "2026-09-23T15:26:47", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "VIST270115P00040000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.5969, "open_interest": 7.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.007, "vega": 0.0235, "theta": -0.0092, "rho": -0.005, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-07-17T11:41:10", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "VIST270115C00042500", "bid": 13.9, "bid_size": 70.0, "ask": 16.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0102, "vega": 0.0325, "theta": -0.0106, "rho": 0.0588, "theo": 15.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "VIST270115P00042500", "bid": 0.05, "bid_size": 25.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0101, "vega": 0.0323, "theta": -0.0122, "rho": -0.0075, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VIST270115C00045000", "bid": 12.4, "bid_size": 21.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.4534, "open_interest": 10.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0142, "vega": 0.0437, "theta": -0.0146, "rho": 0.0636, "theo": 13.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.09, "last_trade_time": "2026-09-23T14:15:19", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "VIST270115P00045000", "bid": 0.35, "bid_size": 171.0, "ask": 0.7, "ask_size": 172.0, "iv": 0.4735, "open_interest": 548.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0141, "vega": 0.0436, "theta": -0.0159, "rho": -0.0112, "theo": 0.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T12:43:36", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "VIST270115C00047500", "bid": 10.2, "bid_size": 39.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.019, "vega": 0.0567, "theta": -0.0191, "rho": 0.0664, "theo": 11.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VIST270115P00047500", "bid": 0.75, "bid_size": 12.0, "ask": 1.55, "ask_size": 32.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.019, "vega": 0.0567, "theta": -0.0202, "rho": -0.0163, "theo": 0.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "VIST270115C00050000", "bid": 8.2, "bid_size": 47.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4408, "open_interest": 29.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0241, "vega": 0.0704, "theta": -0.0238, "rho": 0.0658, "theo": 9.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T10:10:11", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "VIST270115P00050000", "bid": 1.0, "bid_size": 30.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.4899, "open_interest": 144.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0241, "vega": 0.0705, "theta": -0.0247, "rho": -0.0228, "theo": 1.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:24:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VIST270115C00052500", "bid": 6.7, "bid_size": 195.0, "ask": 8.2, "ask_size": 154.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0287, "vega": 0.0828, "theta": -0.0281, "rho": 0.0628, "theo": 7.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "VIST270115P00052500", "bid": 1.9, "bid_size": 60.0, "ask": 3.1, "ask_size": 173.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0288, "vega": 0.0829, "theta": -0.0288, "rho": -0.0307, "theo": 2.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "VIST270115C00055000", "bid": 5.4, "bid_size": 258.0, "ask": 6.5, "ask_size": 123.0, "iv": 0.4559, "open_interest": 29.0, "volume": 2.0, "delta": 0.636, "gamma": 0.0321, "vega": 0.0922, "theta": -0.0315, "rho": 0.0576, "theo": 6.0496, "change": 0.2, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T12:28:43", "percent_change": 3.1746, "prev_day_close": 6.29999995231628}, {"option": "VIST270115P00055000", "bid": 2.8, "bid_size": 95.0, "ask": 3.5, "ask_size": 264.0, "iv": 0.4641, "open_interest": 199.0, "volume": 1.0, "delta": -0.3597, "gamma": 0.0323, "vega": 0.0923, "theta": -0.032, "rho": -0.0394, "theo": 3.1738, "change": 0.12, "open": 3.52, "high": 3.52, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T13:15:27", "percent_change": 3.52941, "prev_day_close": 3.40000009536743}, {"option": "VIST270115C00057500", "bid": 4.5, "bid_size": 159.0, "ask": 5.1, "ask_size": 88.0, "iv": 0.4703, "open_interest": 0.0, "volume": 1.0, "delta": 0.5513, "gamma": 0.0338, "vega": 0.0973, "theta": -0.0335, "rho": 0.0511, "theo": 4.7748, "change": -0.5, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T13:22:33", "percent_change": -9.70874, "prev_day_close": 5.15000009536743}, {"option": "VIST270115P00057500", "bid": 3.9, "bid_size": 130.0, "ask": 4.6, "ask_size": 110.0, "iv": 0.454, "open_interest": 8.0, "volume": 1.0, "delta": -0.4451, "gamma": 0.0341, "vega": 0.0974, "theta": -0.0338, "rho": -0.048, "theo": 4.3831, "change": 0.31, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-09T10:40:09", "percent_change": 7.04546, "prev_day_close": 4.39999985694885}, {"option": "VIST270115C00060000", "bid": 3.6, "bid_size": 28.0, "ask": 4.0, "ask_size": 91.0, "iv": 0.4775, "open_interest": 750.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0338, "vega": 0.0979, "theta": -0.0341, "rho": 0.0442, "theo": 3.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T11:22:48", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VIST270115P00060000", "bid": 5.4, "bid_size": 3.0, "ask": 7.0, "ask_size": 243.0, "iv": 0.5087, "open_interest": 101.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.0342, "vega": 0.0979, "theta": -0.0342, "rho": -0.056, "theo": 5.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T14:37:54", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VIST270115C00062500", "bid": 2.4, "bid_size": 274.0, "ask": 3.2, "ask_size": 193.0, "iv": 0.4645, "open_interest": 7.0, "volume": 1.0, "delta": 0.3919, "gamma": 0.0324, "vega": 0.0947, "theta": -0.0333, "rho": 0.0374, "theo": 2.9036, "change": -0.31, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T13:22:33", "percent_change": -10.5085, "prev_day_close": 2.94999992847443}, {"option": "VIST270115P00062500", "bid": 6.9, "bid_size": 30.0, "ask": 8.7, "ask_size": 164.0, "iv": 0.5086, "open_interest": 6.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0328, "vega": 0.0946, "theta": -0.0333, "rho": -0.0629, "theo": 7.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T12:18:40", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VIST270115C00065000", "bid": 1.1, "bid_size": 360.0, "ask": 2.3, "ask_size": 22.0, "iv": 0.4175, "open_interest": 66.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0299, "vega": 0.0887, "theta": -0.0316, "rho": 0.0312, "theo": 2.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T13:47:22", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VIST270115P00065000", "bid": 8.6, "bid_size": 60.0, "ask": 10.7, "ask_size": 309.0, "iv": 0.518, "open_interest": 881.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0305, "vega": 0.0883, "theta": -0.0313, "rho": -0.068, "theo": 9.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T10:19:32", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VIST270115C00067500", "bid": 0.85, "bid_size": 84.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.4407, "open_interest": 4.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0269, "vega": 0.081, "theta": -0.0291, "rho": 0.0257, "theo": 1.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-04T10:06:03", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "VIST270115P00067500", "bid": 10.3, "bid_size": 12.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.4804, "open_interest": 5.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0276, "vega": 0.0803, "theta": -0.0287, "rho": -0.0715, "theo": 11.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-11-04T11:33:59", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "VIST270115C00070000", "bid": 0.5, "bid_size": 429.0, "ask": 1.55, "ask_size": 270.0, "iv": 0.4473, "open_interest": 373.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0238, "vega": 0.0725, "theta": -0.0264, "rho": 0.021, "theo": 1.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:06:21", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VIST270115P00070000", "bid": 12.6, "bid_size": 48.0, "ask": 14.8, "ask_size": 110.0, "iv": 0.5342, "open_interest": 83.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0245, "vega": 0.0712, "theta": -0.0258, "rho": -0.0733, "theo": 13.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.31, "last_trade_time": "2026-11-06T15:05:26", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "VIST270115C00072500", "bid": 0.15, "bid_size": 111.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.4423, "open_interest": 27.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0206, "vega": 0.0638, "theta": -0.0234, "rho": 0.0171, "theo": 1.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-23T10:20:20", "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "VIST270115P00072500", "bid": 14.9, "bid_size": 9.0, "ask": 17.1, "ask_size": 47.0, "iv": 0.5618, "open_interest": 7.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0214, "vega": 0.0621, "theta": -0.0227, "rho": -0.0728, "theo": 15.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T12:17:17", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "VIST270115C00075000", "bid": 0.1, "bid_size": 275.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.4394, "open_interest": 573.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0177, "vega": 0.0555, "theta": -0.0206, "rho": 0.0138, "theo": 0.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:12:32", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "VIST270115P00075000", "bid": 15.9, "bid_size": 40.0, "ask": 19.3, "ask_size": 63.0, "iv": 0.4516, "open_interest": 83.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0185, "vega": 0.0533, "theta": -0.0197, "rho": -0.0707, "theo": 17.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T15:54:24", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VIST270115C00077500", "bid": 0.05, "bid_size": 90.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.46, "open_interest": 14.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.015, "vega": 0.0478, "theta": -0.0179, "rho": 0.0112, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:52:28", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "VIST270115P00077500", "bid": 19.4, "bid_size": 8.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.016, "vega": 0.0448, "theta": -0.0168, "rho": -0.0685, "theo": 20.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "VIST270115C00080000", "bid": 0.05, "bid_size": 80.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.4967, "open_interest": 122.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0127, "vega": 0.0409, "theta": -0.0155, "rho": 0.009, "theo": 0.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:50:22", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VIST270115P00080000", "bid": 21.1, "bid_size": 25.0, "ask": 23.9, "ask_size": 22.0, "iv": 0.5058, "open_interest": 2.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0137, "vega": 0.0373, "theta": -0.0142, "rho": -0.0648, "theo": 22.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.28, "last_trade_time": "2026-08-28T14:23:18", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VIST270115C00085000", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.5648, "open_interest": 127.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0089, "vega": 0.0295, "theta": -0.0113, "rho": 0.0059, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:01:41", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "VIST270115P00085000", "bid": 25.6, "bid_size": 22.0, "ask": 29.4, "ask_size": 18.0, "iv": 0.5786, "open_interest": 1.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0101, "vega": 0.0239, "theta": -0.0098, "rho": -0.0508, "theo": 27.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-09-03T09:47:56", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "VIST270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 378.0, "iv": 0.619, "open_interest": 454.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0062, "vega": 0.021, "theta": -0.0082, "rho": 0.0038, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T09:53:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VIST270115P00090000", "bid": 31.1, "bid_size": 3.0, "ask": 34.4, "ask_size": 11.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0075, "vega": 0.0133, "theta": -0.0063, "rho": -0.0319, "theo": 32.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-10-21T09:33:38", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "VIST270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 524.0, "iv": 0.6759, "open_interest": 154.0, "volume": 10.0, "delta": 0.0255, "gamma": 0.0043, "vega": 0.0148, "theta": -0.0058, "rho": 0.0025, "theo": 0.1174, "change": 0.3, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:26:22", "percent_change": 75.0, "prev_day_close": 0.400000005960464}, {"option": "VIST270115P00095000", "bid": 36.1, "bid_size": 6.0, "ask": 39.4, "ask_size": 21.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0057, "vega": 0.0056, "theta": -0.0035, "rho": -0.0138, "theo": 37.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "VIST270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 238.0, "iv": 0.7196, "open_interest": 26.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.003, "vega": 0.0104, "theta": -0.0042, "rho": 0.0017, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-07T15:13:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIST270115P00100000", "bid": 41.1, "bid_size": 3.0, "ask": 44.4, "ask_size": 11.0, "iv": 0.8447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 42.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "VIST270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.5346, "open_interest": 126.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.002, "vega": 0.0074, "theta": -0.003, "rho": 0.0011, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:51:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIST270115P00105000", "bid": 45.7, "bid_size": 3.0, "ask": 48.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 47.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "VIST270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 191.0, "iv": 0.8041, "open_interest": 24.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0014, "vega": 0.0052, "theta": -0.0021, "rho": 0.0007, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:42:07", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VIST270115P00110000", "bid": 50.4, "bid_size": 22.0, "ask": 54.4, "ask_size": 14.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 52.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-07-14T11:16:54", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "VIST270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 152.0, "iv": 0.8471, "open_interest": 10.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.001, "vega": 0.0037, "theta": -0.0015, "rho": 0.0005, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T12:02:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VIST270115P00115000", "bid": 55.2, "bid_size": 13.0, "ask": 59.4, "ask_size": 12.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 57.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "VIST270319C00035000", "bid": 21.6, "bid_size": 60.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.478, "open_interest": 23.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.005, "vega": 0.0317, "theta": -0.0039, "rho": 0.0878, "theo": 23.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.59, "last_trade_time": "2026-11-02T13:14:38", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "VIST270319P00035000", "bid": 0.05, "bid_size": 18.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.557, "open_interest": 4.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0048, "vega": 0.0313, "theta": -0.0064, "rho": -0.0094, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T12:03:47", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "VIST270319C00037500", "bid": 19.3, "bid_size": 33.0, "ask": 21.7, "ask_size": 3.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0067, "vega": 0.0417, "theta": -0.0059, "rho": 0.099, "theo": 20.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "VIST270319P00037500", "bid": 0.15, "bid_size": 23.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0066, "vega": 0.0413, "theta": -0.0081, "rho": -0.0133, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "VIST270319C00040000", "bid": 17.0, "bid_size": 91.0, "ask": 19.4, "ask_size": 4.0, "iv": 0.4119, "open_interest": 27.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0088, "vega": 0.0535, "theta": -0.0082, "rho": 0.1075, "theo": 18.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-29T13:35:50", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "VIST270319P00040000", "bid": 0.3, "bid_size": 20.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.4944, "open_interest": 2.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0087, "vega": 0.0532, "theta": -0.0102, "rho": -0.0185, "theo": 0.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-07-28T13:36:03", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "VIST270319C00042500", "bid": 14.9, "bid_size": 26.0, "ask": 17.4, "ask_size": 4.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0113, "vega": 0.0668, "theta": -0.0107, "rho": 0.1132, "theo": 16.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "VIST270319P00042500", "bid": 0.6, "bid_size": 49.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0112, "vega": 0.0668, "theta": -0.0125, "rho": -0.0252, "theo": 1.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "VIST270319C00045000", "bid": 12.9, "bid_size": 98.0, "ask": 15.3, "ask_size": 31.0, "iv": 0.4401, "open_interest": 6.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.014, "vega": 0.0811, "theta": -0.0134, "rho": 0.1158, "theo": 14.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T14:32:34", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "VIST270319P00045000", "bid": 0.6, "bid_size": 51.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.4668, "open_interest": 95.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.014, "vega": 0.0812, "theta": -0.015, "rho": -0.0334, "theo": 1.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T12:41:55", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "VIST270319C00047500", "bid": 11.0, "bid_size": 113.0, "ask": 13.4, "ask_size": 23.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0167, "vega": 0.0954, "theta": -0.016, "rho": 0.1156, "theo": 12.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VIST270319P00047500", "bid": 1.55, "bid_size": 50.0, "ask": 2.65, "ask_size": 206.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0168, "vega": 0.0957, "theta": -0.0174, "rho": -0.0432, "theo": 2.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "VIST270319C00050000", "bid": 9.3, "bid_size": 148.0, "ask": 11.7, "ask_size": 131.0, "iv": 0.443, "open_interest": 67.0, "volume": 5.0, "delta": 0.744, "gamma": 0.0193, "vega": 0.1087, "theta": -0.0185, "rho": 0.1127, "theo": 10.8121, "change": -0.65, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T11:49:32", "percent_change": -5.93607, "prev_day_close": 10.9499998092651}, {"option": "VIST270319P00050000", "bid": 2.45, "bid_size": 16.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.464, "open_interest": 4.0, "volume": 1.0, "delta": -0.2487, "gamma": 0.0195, "vega": 0.109, "theta": -0.0196, "rho": -0.0543, "theo": 2.7872, "change": 0.095, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T13:15:27", "percent_change": 3.36283, "prev_day_close": 2.82499992847443}, {"option": "VIST270319C00052500", "bid": 8.4, "bid_size": 171.0, "ask": 10.8, "ask_size": 146.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0215, "vega": 0.12, "theta": -0.0205, "rho": 0.1076, "theo": 9.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "VIST270319P00052500", "bid": 3.2, "bid_size": 19.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0218, "vega": 0.1204, "theta": -0.0214, "rho": -0.0662, "theo": 3.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VIST270319C00055000", "bid": 7.1, "bid_size": 203.0, "ask": 8.4, "ask_size": 89.0, "iv": 0.4589, "open_interest": 95.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0232, "vega": 0.1286, "theta": -0.0221, "rho": 0.1009, "theo": 7.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.13, "last_trade_time": "2026-11-05T11:29:20", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VIST270319P00055000", "bid": 4.1, "bid_size": 19.0, "ask": 5.6, "ask_size": 91.0, "iv": 0.4737, "open_interest": 91.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.0236, "vega": 0.129, "theta": -0.0228, "rho": -0.0787, "theo": 4.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T11:40:17", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VIST270319C00057500", "bid": 5.8, "bid_size": 207.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.4526, "open_interest": 0.0, "volume": 1.0, "delta": 0.5669, "gamma": 0.0243, "vega": 0.1341, "theta": -0.0231, "rho": 0.0931, "theo": 6.574, "change": -0.95, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:31:00", "percent_change": -13.6691, "prev_day_close": 6.95000004768372}, {"option": "VIST270319P00057500", "bid": 5.3, "bid_size": 32.0, "ask": 7.1, "ask_size": 88.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0248, "vega": 0.1343, "theta": -0.0236, "rho": -0.0908, "theo": 5.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VIST270319C00060000", "bid": 5.4, "bid_size": 15.0, "ask": 5.9, "ask_size": 19.0, "iv": 0.4719, "open_interest": 753.0, "volume": 0.0, "delta": 0.5064, "gamma": 0.0248, "vega": 0.1362, "theta": -0.0236, "rho": 0.0846, "theo": 5.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:30:57", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VIST270319P00060000", "bid": 6.1, "bid_size": 154.0, "ask": 7.7, "ask_size": 165.0, "iv": 0.4276, "open_interest": 127.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0254, "vega": 0.1363, "theta": -0.0239, "rho": -0.1021, "theo": 7.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T09:34:14", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VIST270319C00062500", "bid": 3.9, "bid_size": 196.0, "ask": 5.0, "ask_size": 129.0, "iv": 0.451, "open_interest": 111.0, "volume": 10.0, "delta": 0.4479, "gamma": 0.0246, "vega": 0.1353, "theta": -0.0234, "rho": 0.0759, "theo": 4.5687, "change": -0.5, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:38:06", "percent_change": -10.2041, "prev_day_close": 4.90000009536743}, {"option": "VIST270319P00062500", "bid": 8.2, "bid_size": 14.0, "ask": 10.3, "ask_size": 103.0, "iv": 0.4858, "open_interest": 14.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0253, "vega": 0.135, "theta": -0.0236, "rho": -0.112, "theo": 8.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T15:53:07", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "VIST270319C00065000", "bid": 3.3, "bid_size": 180.0, "ask": 4.1, "ask_size": 81.0, "iv": 0.4535, "open_interest": 78.0, "volume": 4.0, "delta": 0.3928, "gamma": 0.024, "vega": 0.1317, "theta": -0.0229, "rho": 0.0673, "theo": 3.7817, "change": -0.45, "open": 3.4, "high": 3.6, "low": 3.4, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:11:13", "percent_change": -11.1111, "prev_day_close": 4.05000007152557}, {"option": "VIST270319P00065000", "bid": 9.9, "bid_size": 12.0, "ask": 11.5, "ask_size": 77.0, "iv": 0.4679, "open_interest": 76.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0248, "vega": 0.1309, "theta": -0.0228, "rho": -0.1206, "theo": 10.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T10:57:10", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "VIST270319C00067500", "bid": 2.3, "bid_size": 262.0, "ask": 4.0, "ask_size": 224.0, "iv": 0.4624, "open_interest": 5.0, "volume": 1.0, "delta": 0.3419, "gamma": 0.0229, "vega": 0.126, "theta": -0.0219, "rho": 0.0592, "theo": 3.1189, "change": -0.2, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:23:50", "percent_change": -6.45161, "prev_day_close": 3.10000002384186}, {"option": "VIST270319P00067500", "bid": 11.4, "bid_size": 108.0, "ask": 13.3, "ask_size": 130.0, "iv": 0.4548, "open_interest": 19.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0238, "vega": 0.1245, "theta": -0.0217, "rho": -0.127, "theo": 12.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T10:07:05", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "VIST270319C00070000", "bid": 2.05, "bid_size": 243.0, "ask": 3.3, "ask_size": 350.0, "iv": 0.4699, "open_interest": 153.0, "volume": 4.0, "delta": 0.2955, "gamma": 0.0215, "vega": 0.1186, "theta": -0.0207, "rho": 0.0516, "theo": 2.5648, "change": -0.175, "open": 2.3, "high": 2.35, "low": 2.3, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T11:24:02", "percent_change": -6.93069, "prev_day_close": 2.52499997615814}, {"option": "VIST270319P00070000", "bid": 12.9, "bid_size": 151.0, "ask": 15.2, "ask_size": 148.0, "iv": 0.4345, "open_interest": 154.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0226, "vega": 0.1164, "theta": -0.0203, "rho": -0.1313, "theo": 14.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-05T11:32:18", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VIST270319C00072500", "bid": 1.55, "bid_size": 246.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.4496, "open_interest": 20.0, "volume": 1.0, "delta": 0.254, "gamma": 0.0199, "vega": 0.1102, "theta": -0.0192, "rho": 0.0446, "theo": 2.1043, "change": -0.025, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T11:23:50", "percent_change": -1.33334, "prev_day_close": 1.87500005960464}, {"option": "VIST270319P00072500", "bid": 15.6, "bid_size": 15.0, "ask": 18.0, "ask_size": 104.0, "iv": 0.4999, "open_interest": 34.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0212, "vega": 0.1071, "theta": -0.0187, "rho": -0.1328, "theo": 16.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T10:07:09", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "VIST270319C00075000", "bid": 1.35, "bid_size": 241.0, "ask": 1.95, "ask_size": 192.0, "iv": 0.4552, "open_interest": 283.0, "volume": 15.0, "delta": 0.2173, "gamma": 0.0183, "vega": 0.1012, "theta": -0.0177, "rho": 0.0384, "theo": 1.7233, "change": -0.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:26:05", "percent_change": -6.25, "prev_day_close": 1.60000002384186}, {"option": "VIST270319P00075000", "bid": 17.8, "bid_size": 10.0, "ask": 19.8, "ask_size": 43.0, "iv": 0.4932, "open_interest": 26.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0196, "vega": 0.0966, "theta": -0.017, "rho": -0.1322, "theo": 18.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T10:07:09", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "VIST270319C00077500", "bid": 0.95, "bid_size": 212.0, "ask": 1.8, "ask_size": 204.0, "iv": 0.46, "open_interest": 63.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0165, "vega": 0.0921, "theta": -0.0161, "rho": 0.0329, "theo": 1.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T12:47:30", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VIST270319P00077500", "bid": 19.2, "bid_size": 94.0, "ask": 22.4, "ask_size": 92.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.018, "vega": 0.0861, "theta": -0.0153, "rho": -0.1292, "theo": 20.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "VIST270319C00080000", "bid": 0.75, "bid_size": 253.0, "ask": 1.6, "ask_size": 280.0, "iv": 0.4679, "open_interest": 1091.0, "volume": 220.0, "delta": 0.1572, "gamma": 0.0148, "vega": 0.083, "theta": -0.0145, "rho": 0.028, "theo": 1.152, "change": -0.15, "open": 0.94, "high": 0.96, "low": 0.94, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:08:41", "percent_change": -13.6364, "prev_day_close": 1.09999999403954}, {"option": "VIST270319P00080000", "bid": 21.7, "bid_size": 53.0, "ask": 24.7, "ask_size": 66.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0165, "vega": 0.0757, "theta": -0.0136, "rho": -0.1241, "theo": 22.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "VIST270319C00085000", "bid": 0.1, "bid_size": 240.0, "ask": 1.05, "ask_size": 166.0, "iv": 0.4361, "open_interest": 55.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0117, "vega": 0.0661, "theta": -0.0116, "rho": 0.0202, "theo": 0.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T13:20:58", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "VIST270319P00085000", "bid": 26.9, "bid_size": 19.0, "ask": 29.5, "ask_size": 37.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0137, "vega": 0.0544, "theta": -0.0104, "rho": -0.1048, "theo": 27.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "VIST270319C00090000", "bid": 0.3, "bid_size": 50.0, "ask": 1.15, "ask_size": 88.0, "iv": 0.5096, "open_interest": 111.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.009, "vega": 0.0515, "theta": -0.009, "rho": 0.0144, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-23T13:35:52", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "VIST270319P00090000", "bid": 31.0, "bid_size": 4.0, "ask": 34.4, "ask_size": 4.0, "iv": 0.5433, "open_interest": 1.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0114, "vega": 0.0342, "theta": -0.0076, "rho": -0.0752, "theo": 32.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.28, "last_trade_time": "2026-09-15T11:36:18", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "VIST270319C00095000", "bid": 0.05, "bid_size": 70.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.4884, "open_interest": 29.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0069, "vega": 0.0394, "theta": -0.0069, "rho": 0.0102, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T12:39:14", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "VIST270319P00095000", "bid": 36.0, "bid_size": 3.0, "ask": 38.6, "ask_size": 3.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0094, "vega": 0.0162, "theta": -0.0052, "rho": -0.0398, "theo": 37.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "VIST270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 0.5447, "open_interest": 101.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0052, "vega": 0.0299, "theta": -0.0052, "rho": 0.0072, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:35:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIST270319P00100000", "bid": 40.2, "bid_size": 11.0, "ask": 43.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0034, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 42.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-09-01T12:52:33", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "VIST270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0038, "vega": 0.0224, "theta": -0.0039, "rho": 0.0051, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T09:56:43", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "VIST270319P00105000", "bid": 45.2, "bid_size": 7.0, "ask": 49.4, "ask_size": 8.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 47.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "VIST270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 213.0, "iv": 0.5892, "open_interest": 6.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0028, "vega": 0.0167, "theta": -0.0029, "rho": 0.0036, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-16T10:46:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIST270319P00110000", "bid": 50.2, "bid_size": 15.0, "ask": 54.4, "ask_size": 8.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 52.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "VIST270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.6206, "open_interest": 5.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0021, "vega": 0.0125, "theta": -0.0022, "rho": 0.0025, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:04:19", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VIST270319P00115000", "bid": 55.2, "bid_size": 10.0, "ask": 59.4, "ask_size": 8.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 57.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "VIST270521C00035000", "bid": 22.1, "bid_size": 51.0, "ask": 24.6, "ask_size": 3.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0058, "vega": 0.0551, "theta": -0.0049, "rho": 0.135, "theo": 23.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "VIST270521P00035000", "bid": 0.2, "bid_size": 44.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0057, "vega": 0.0546, "theta": -0.0074, "rho": -0.0226, "theo": 0.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VIST270521C00037500", "bid": 19.9, "bid_size": 64.0, "ask": 23.2, "ask_size": 11.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0073, "vega": 0.0674, "theta": -0.0065, "rho": 0.1459, "theo": 21.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "VIST270521P00037500", "bid": 0.45, "bid_size": 27.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0072, "vega": 0.067, "theta": -0.0089, "rho": -0.0295, "theo": 1.0338, "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": 0.624999988824129}, {"option": "VIST270521C00040000", "bid": 17.7, "bid_size": 36.0, "ask": 20.3, "ask_size": 3.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.009, "vega": 0.0809, "theta": -0.0083, "rho": 0.1538, "theo": 19.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VIST270521P00040000", "bid": 0.75, "bid_size": 24.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.4965, "open_interest": 2.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.009, "vega": 0.0808, "theta": -0.0104, "rho": -0.0381, "theo": 1.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-30T14:08:26", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "VIST270521C00042500", "bid": 16.0, "bid_size": 43.0, "ask": 18.7, "ask_size": 4.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0108, "vega": 0.0953, "theta": -0.0102, "rho": 0.1586, "theo": 17.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "VIST270521P00042500", "bid": 0.75, "bid_size": 69.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0108, "vega": 0.0954, "theta": -0.0121, "rho": -0.0483, "theo": 1.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "VIST270521C00045000", "bid": 13.9, "bid_size": 47.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0127, "vega": 0.1097, "theta": -0.012, "rho": 0.1603, "theo": 15.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "VIST270521P00045000", "bid": 1.2, "bid_size": 52.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0128, "vega": 0.1102, "theta": -0.0137, "rho": -0.06, "theo": 2.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "VIST270521C00047500", "bid": 12.9, "bid_size": 115.0, "ask": 14.8, "ask_size": 50.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0145, "vega": 0.1237, "theta": -0.0138, "rho": 0.1592, "theo": 13.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "VIST270521P00047500", "bid": 2.5, "bid_size": 44.0, "ask": 3.9, "ask_size": 165.0, "iv": 0.4926, "open_interest": 6.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0147, "vega": 0.1242, "theta": -0.0152, "rho": -0.0731, "theo": 3.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T12:21:50", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "VIST270521C00050000", "bid": 11.4, "bid_size": 99.0, "ask": 13.1, "ask_size": 64.0, "iv": 0.4838, "open_interest": 10.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0162, "vega": 0.1364, "theta": -0.0154, "rho": 0.1555, "theo": 12.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T12:02:11", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "VIST270521P00050000", "bid": 3.3, "bid_size": 91.0, "ask": 4.2, "ask_size": 81.0, "iv": 0.4659, "open_interest": 0.0, "volume": 1.0, "delta": -0.2654, "gamma": 0.0165, "vega": 0.137, "theta": -0.0166, "rho": -0.0875, "theo": 3.8703, "change": -0.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:17:03", "percent_change": -12.5, "prev_day_close": 4.0}, {"option": "VIST270521C00052500", "bid": 9.8, "bid_size": 155.0, "ask": 11.5, "ask_size": 45.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.0177, "vega": 0.1473, "theta": -0.0167, "rho": 0.1498, "theo": 10.6346, "change": 0.0, "open": 0.0, "high": 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": "VIST270521P00052500", "bid": 4.4, "bid_size": 31.0, "ask": 5.6, "ask_size": 201.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.018, "vega": 0.148, "theta": -0.0178, "rho": -0.1026, "theo": 4.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VIST270521C00055000", "bid": 8.6, "bid_size": 42.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.4739, "open_interest": 30.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0188, "vega": 0.1557, "theta": -0.0178, "rho": 0.1426, "theo": 9.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.82, "last_trade_time": "2026-10-19T15:46:20", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "VIST270521P00055000", "bid": 5.4, "bid_size": 11.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0193, "vega": 0.1564, "theta": -0.0186, "rho": -0.1172, "theo": 5.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "VIST270521C00057500", "bid": 7.3, "bid_size": 193.0, "ask": 9.1, "ask_size": 83.0, "iv": 0.4716, "open_interest": 1.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0197, "vega": 0.1616, "theta": -0.0185, "rho": 0.1342, "theo": 8.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T09:49:43", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "VIST270521P00057500", "bid": 6.3, "bid_size": 23.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.4619, "open_interest": 7.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0202, "vega": 0.1621, "theta": -0.0192, "rho": -0.1318, "theo": 7.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T13:50:48", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VIST270521C00060000", "bid": 6.2, "bid_size": 65.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.0201, "vega": 0.1648, "theta": -0.019, "rho": 0.125, "theo": 7.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VIST270521P00060000", "bid": 7.8, "bid_size": 8.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.476, "open_interest": 57.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.0208, "vega": 0.165, "theta": -0.0195, "rho": -0.1461, "theo": 8.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T14:33:57", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VIST270521C00062500", "bid": 5.3, "bid_size": 221.0, "ask": 6.9, "ask_size": 83.0, "iv": 0.4636, "open_interest": 37.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.0203, "vega": 0.1655, "theta": -0.0191, "rho": 0.1154, "theo": 6.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-29T15:12:20", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VIST270521P00062500", "bid": 9.4, "bid_size": 35.0, "ask": 11.4, "ask_size": 150.0, "iv": 0.4797, "open_interest": 2.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0211, "vega": 0.1652, "theta": -0.0194, "rho": -0.1587, "theo": 10.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T15:59:46", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "VIST270521C00065000", "bid": 4.6, "bid_size": 206.0, "ask": 6.3, "ask_size": 184.0, "iv": 0.474, "open_interest": 23.0, "volume": 55.0, "delta": 0.4378, "gamma": 0.0201, "vega": 0.1639, "theta": -0.019, "rho": 0.1059, "theo": 5.2205, "change": -0.7, "open": 5.2, "high": 5.2, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T13:25:05", "percent_change": -12.3894, "prev_day_close": 5.64999985694885}, {"option": "VIST270521P00065000", "bid": 10.8, "bid_size": 30.0, "ask": 13.2, "ask_size": 144.0, "iv": 0.4769, "open_interest": 28.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0211, "vega": 0.1629, "theta": -0.0191, "rho": -0.1688, "theo": 11.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T13:30:53", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VIST270521C00067500", "bid": 3.7, "bid_size": 201.0, "ask": 5.4, "ask_size": 172.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.0197, "vega": 0.1603, "theta": -0.0186, "rho": 0.0964, "theo": 4.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "VIST270521P00067500", "bid": 12.5, "bid_size": 48.0, "ask": 15.0, "ask_size": 164.0, "iv": 0.477, "open_interest": 2.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0208, "vega": 0.1586, "theta": -0.0186, "rho": -0.1788, "theo": 13.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-11-06T15:05:26", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "VIST270521C00070000", "bid": 3.3, "bid_size": 204.0, "ask": 4.5, "ask_size": 134.0, "iv": 0.4619, "open_interest": 25.0, "volume": 9.0, "delta": 0.3537, "gamma": 0.019, "vega": 0.1551, "theta": -0.018, "rho": 0.0873, "theo": 3.8647, "change": 0.05, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:05:13", "percent_change": 1.2987, "prev_day_close": 3.85000014305115}, {"option": "VIST270521P00070000", "bid": 14.3, "bid_size": 42.0, "ask": 16.1, "ask_size": 110.0, "iv": 0.4514, "open_interest": 21.0, "volume": 55.0, "delta": -0.6517, "gamma": 0.0203, "vega": 0.1519, "theta": -0.0179, "rho": -0.1849, "theo": 15.3244, "change": 0.24, "open": 15.39, "high": 15.39, "low": 15.39, "tick": "no_change", "last_trade_price": 15.39, "last_trade_time": "2026-11-09T13:25:19", "percent_change": 1.58416, "prev_day_close": 15.1499996185303}, {"option": "VIST270521C00072500", "bid": 2.2, "bid_size": 235.0, "ask": 4.2, "ask_size": 198.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.0182, "vega": 0.1486, "theta": -0.0173, "rho": 0.0787, "theo": 3.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VIST270521P00072500", "bid": 16.3, "bid_size": 29.0, "ask": 18.8, "ask_size": 109.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0196, "vega": 0.1444, "theta": -0.017, "rho": -0.1893, "theo": 17.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "VIST270521C00075000", "bid": 2.05, "bid_size": 72.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.4477, "open_interest": 1.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0173, "vega": 0.1411, "theta": -0.0164, "rho": 0.0706, "theo": 2.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-30T10:52:35", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "VIST270521P00075000", "bid": 17.9, "bid_size": 12.0, "ask": 20.3, "ask_size": 15.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0188, "vega": 0.1354, "theta": -0.016, "rho": -0.1917, "theo": 19.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VIST270521C00077500", "bid": 1.15, "bid_size": 243.0, "ask": 3.7, "ask_size": 222.0, "iv": 0.4593, "open_interest": 3.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0162, "vega": 0.1331, "theta": -0.0155, "rho": 0.0632, "theo": 2.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VIST270521P00077500", "bid": 20.4, "bid_size": 11.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.018, "vega": 0.1253, "theta": -0.015, "rho": -0.1884, "theo": 21.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "VIST270521C00080000", "bid": 0.9, "bid_size": 94.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.4326, "open_interest": 2.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0152, "vega": 0.1247, "theta": -0.0145, "rho": 0.0563, "theo": 2.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:43:24", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "VIST270521P00080000", "bid": 22.6, "bid_size": 9.0, "ask": 25.1, "ask_size": 8.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0171, "vega": 0.1152, "theta": -0.0138, "rho": -0.1892, "theo": 23.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "VIST270521C00085000", "bid": 0.65, "bid_size": 106.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.013, "vega": 0.1077, "theta": -0.0126, "rho": 0.0444, "theo": 1.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "VIST270521P00085000", "bid": 27.1, "bid_size": 1.0, "ask": 29.7, "ask_size": 8.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0153, "vega": 0.0933, "theta": -0.0116, "rho": -0.1749, "theo": 28.0005, "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": 28.3500003814697}, {"option": "VIST270521C00090000", "bid": 0.3, "bid_size": 210.0, "ask": 1.45, "ask_size": 49.0, "iv": 0.4342, "open_interest": 1.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.011, "vega": 0.0915, "theta": -0.0107, "rho": 0.0348, "theo": 1.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:28:43", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "VIST270521P00090000", "bid": 31.1, "bid_size": 21.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0135, "vega": 0.0707, "theta": -0.0095, "rho": -0.1474, "theo": 32.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "VIST270521C00095000", "bid": 0.2, "bid_size": 86.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0092, "vega": 0.0767, "theta": -0.009, "rho": 0.0272, "theo": 0.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "VIST270521P00095000", "bid": 35.2, "bid_size": 3.0, "ask": 39.4, "ask_size": 3.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.012, "vega": 0.0488, "theta": -0.0074, "rho": -0.1149, "theo": 37.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "VIST270521C00100000", "bid": 0.15, "bid_size": 67.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0076, "vega": 0.0636, "theta": -0.0074, "rho": 0.0212, "theo": 0.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "VIST270521P00100000", "bid": 40.2, "bid_size": 4.0, "ask": 44.4, "ask_size": 3.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0109, "vega": 0.0276, "theta": -0.0059, "rho": -0.0704, "theo": 42.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "VIST270617C00035000", "bid": 22.3, "bid_size": 86.0, "ask": 25.3, "ask_size": 4.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0058, "vega": 0.0636, "theta": -0.0027, "rho": 0.1652, "theo": 24.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "VIST270617P00035000", "bid": 0.3, "bid_size": 24.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0058, "vega": 0.0635, "theta": -0.0075, "rho": -0.029, "theo": 0.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "VIST270617C00037500", "bid": 20.2, "bid_size": 99.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0072, "vega": 0.0764, "theta": -0.0044, "rho": 0.174, "theo": 21.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "VIST270617P00037500", "bid": 0.65, "bid_size": 52.0, "ask": 1.6, "ask_size": 113.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0072, "vega": 0.0764, "theta": -0.0088, "rho": -0.0372, "theo": 1.247, "change": 0.0, "open": 0.0, "high": 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": "VIST270617C00040000", "bid": 18.6, "bid_size": 121.0, "ask": 20.7, "ask_size": 34.0, "iv": 0.4854, "open_interest": 7.0, "volume": 1.0, "delta": 0.8691, "gamma": 0.0088, "vega": 0.0903, "theta": -0.0062, "rho": 0.1799, "theo": 19.8614, "change": -0.18, "open": 19.42, "high": 19.42, "low": 19.42, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-11-09T10:47:23", "percent_change": -0.918364, "prev_day_close": 19.5999994277954}, {"option": "VIST270617P00040000", "bid": 0.65, "bid_size": 194.0, "ask": 2.05, "ask_size": 114.0, "iv": 0.4777, "open_interest": 1.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0088, "vega": 0.0906, "theta": -0.0102, "rho": -0.0469, "theo": 1.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T13:00:43", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VIST270617C00042500", "bid": 16.8, "bid_size": 107.0, "ask": 20.1, "ask_size": 80.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0104, "vega": 0.1049, "theta": -0.0081, "rho": 0.1828, "theo": 17.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "VIST270617P00042500", "bid": 1.5, "bid_size": 44.0, "ask": 2.4, "ask_size": 103.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0105, "vega": 0.1054, "theta": -0.0116, "rho": -0.0584, "theo": 2.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "VIST270617C00045000", "bid": 14.4, "bid_size": 54.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.4544, "open_interest": 1.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0121, "vega": 0.1195, "theta": -0.0099, "rho": 0.183, "theo": 16.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-09-25T09:33:47", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "VIST270617P00045000", "bid": 1.3, "bid_size": 32.0, "ask": 3.4, "ask_size": 246.0, "iv": 0.4598, "open_interest": 3036.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0123, "vega": 0.1203, "theta": -0.0129, "rho": -0.0715, "theo": 2.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T12:56:49", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VIST270617C00047500", "bid": 13.4, "bid_size": 69.0, "ask": 15.9, "ask_size": 7.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0137, "vega": 0.1334, "theta": -0.0116, "rho": 0.1808, "theo": 14.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "VIST270617P00047500", "bid": 2.6, "bid_size": 26.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.014, "vega": 0.1343, "theta": -0.0142, "rho": -0.0858, "theo": 3.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "VIST270617C00050000", "bid": 11.9, "bid_size": 64.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.4806, "open_interest": 17.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0152, "vega": 0.1461, "theta": -0.0132, "rho": 0.1763, "theo": 12.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-10-19T10:19:26", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "VIST270617P00050000", "bid": 3.8, "bid_size": 1.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.4688, "open_interest": 28.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0156, "vega": 0.1471, "theta": -0.0153, "rho": -0.1009, "theo": 4.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-05T15:34:41", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VIST270617C00052500", "bid": 10.4, "bid_size": 165.0, "ask": 12.1, "ask_size": 83.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0165, "vega": 0.1569, "theta": -0.0145, "rho": 0.17, "theo": 11.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VIST270617P00052500", "bid": 4.3, "bid_size": 171.0, "ask": 5.6, "ask_size": 108.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.017, "vega": 0.158, "theta": -0.0162, "rho": -0.1169, "theo": 5.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VIST270617C00055000", "bid": 10.0, "bid_size": 45.0, "ask": 11.6, "ask_size": 323.0, "iv": 0.5201, "open_interest": 92.0, "volume": 8.0, "delta": 0.6357, "gamma": 0.0175, "vega": 0.1656, "theta": -0.0156, "rho": 0.1623, "theo": 9.9265, "change": -0.2, "open": 10.24, "high": 10.24, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-09T15:44:00", "percent_change": -1.93237, "prev_day_close": 10.3499999046326}, {"option": "VIST270617P00055000", "bid": 5.8, "bid_size": 12.0, "ask": 7.6, "ask_size": 169.0, "iv": 0.4888, "open_interest": 2.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.0181, "vega": 0.1665, "theta": -0.0169, "rho": -0.1327, "theo": 6.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T10:56:11", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VIST270617C00057500", "bid": 7.9, "bid_size": 169.0, "ask": 10.0, "ask_size": 151.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0183, "vega": 0.1718, "theta": -0.0164, "rho": 0.1535, "theo": 8.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "VIST270617P00057500", "bid": 6.8, "bid_size": 139.0, "ask": 8.8, "ask_size": 162.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.408, "gamma": 0.019, "vega": 0.1724, "theta": -0.0173, "rho": -0.1482, "theo": 7.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VIST270617C00060000", "bid": 7.2, "bid_size": 175.0, "ask": 8.3, "ask_size": 70.0, "iv": 0.4686, "open_interest": 5.0, "volume": 2.0, "delta": 0.5438, "gamma": 0.0188, "vega": 0.1755, "theta": -0.0169, "rho": 0.1439, "theo": 7.6459, "change": -0.75, "open": 7.71, "high": 7.71, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T13:28:18", "percent_change": -9.09091, "prev_day_close": 8.25}, {"option": "VIST270617P00060000", "bid": 8.4, "bid_size": 13.0, "ask": 9.2, "ask_size": 51.0, "iv": 0.4527, "open_interest": 4.0, "volume": 50.0, "delta": -0.4557, "gamma": 0.0196, "vega": 0.1758, "theta": -0.0175, "rho": -0.1629, "theo": 8.9745, "change": -0.15, "open": 9.3, "high": 9.3, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:06:58", "percent_change": -1.63935, "prev_day_close": 9.15000009536743}, {"option": "VIST270617C00062500", "bid": 5.9, "bid_size": 188.0, "ask": 7.9, "ask_size": 159.0, "iv": 0.4732, "open_interest": 1.0, "volume": 0.0, "delta": 0.499, "gamma": 0.019, "vega": 0.1769, "theta": -0.0172, "rho": 0.134, "theo": 6.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-11-05T09:46:08", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "VIST270617P00062500", "bid": 9.8, "bid_size": 15.0, "ask": 11.7, "ask_size": 158.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.02, "vega": 0.1764, "theta": -0.0174, "rho": -0.1759, "theo": 10.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VIST270617C00065000", "bid": 5.0, "bid_size": 192.0, "ask": 6.8, "ask_size": 167.0, "iv": 0.4638, "open_interest": 13.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.0189, "vega": 0.1761, "theta": -0.0173, "rho": 0.1239, "theo": 5.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-11-06T13:47:22", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "VIST270617P00065000", "bid": 11.3, "bid_size": 12.0, "ask": 13.7, "ask_size": 23.0, "iv": 0.4832, "open_interest": 37.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.02, "vega": 0.1748, "theta": -0.017, "rho": -0.1873, "theo": 12.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "VIST270617C00067500", "bid": 4.3, "bid_size": 200.0, "ask": 5.6, "ask_size": 74.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.4146, "gamma": 0.0186, "vega": 0.1733, "theta": -0.0171, "rho": 0.1139, "theo": 5.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VIST270617P00067500", "bid": 12.9, "bid_size": 52.0, "ask": 15.0, "ask_size": 133.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0199, "vega": 0.1708, "theta": -0.0165, "rho": -0.197, "theo": 13.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VIST270617C00070000", "bid": 3.7, "bid_size": 196.0, "ask": 5.0, "ask_size": 91.0, "iv": 0.4546, "open_interest": 80.0, "volume": 2.0, "delta": 0.3758, "gamma": 0.0182, "vega": 0.169, "theta": -0.0167, "rho": 0.1044, "theo": 4.4332, "change": -0.35, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:02:34", "percent_change": -7.86517, "prev_day_close": 4.45000004768372}, {"option": "VIST270617P00070000", "bid": 14.9, "bid_size": 21.0, "ask": 16.9, "ask_size": 240.0, "iv": 0.4748, "open_interest": 120.0, "volume": 50.0, "delta": -0.6338, "gamma": 0.0196, "vega": 0.1654, "theta": -0.0158, "rho": -0.2046, "theo": 15.647, "change": 0.16, "open": 16.0, "high": 16.0, "low": 15.71, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-11-09T15:06:58", "percent_change": 1.02894, "prev_day_close": 15.5500001907349}, {"option": "VIST270617C00072500", "bid": 2.85, "bid_size": 202.0, "ask": 4.7, "ask_size": 174.0, "iv": 0.4544, "open_interest": 0.0, "volume": 1.0, "delta": 0.3396, "gamma": 0.0176, "vega": 0.1632, "theta": -0.0162, "rho": 0.095, "theo": 3.8583, "change": -0.4, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:04:15", "percent_change": -9.7561, "prev_day_close": 4.10000002384186}, {"option": "VIST270617P00072500", "bid": 16.7, "bid_size": 25.0, "ask": 19.1, "ask_size": 114.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0192, "vega": 0.1578, "theta": -0.0149, "rho": -0.2095, "theo": 17.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "VIST270617C00075000", "bid": 2.55, "bid_size": 207.0, "ask": 3.7, "ask_size": 66.0, "iv": 0.4448, "open_interest": 30.0, "volume": 3.0, "delta": 0.3061, "gamma": 0.0168, "vega": 0.1566, "theta": -0.0156, "rho": 0.0864, "theo": 3.3565, "change": -0.1, "open": 3.2, "high": 3.3, "low": 3.2, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:36:16", "percent_change": -2.94118, "prev_day_close": 3.40000009536743}, {"option": "VIST270617P00075000", "bid": 18.2, "bid_size": 97.0, "ask": 21.1, "ask_size": 103.0, "iv": 0.4666, "open_interest": 3.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0186, "vega": 0.1495, "theta": -0.0139, "rho": -0.2118, "theo": 19.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.12, "last_trade_time": "2026-10-07T13:22:35", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "VIST270617C00077500", "bid": 2.25, "bid_size": 199.0, "ask": 4.2, "ask_size": 248.0, "iv": 0.4805, "open_interest": 1.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.016, "vega": 0.1491, "theta": -0.0149, "rho": 0.0781, "theo": 2.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-10-30T11:41:31", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VIST270617P00077500", "bid": 20.0, "bid_size": 73.0, "ask": 23.1, "ask_size": 31.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0179, "vega": 0.1396, "theta": -0.0129, "rho": -0.2104, "theo": 21.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VIST270617C00080000", "bid": 1.95, "bid_size": 174.0, "ask": 3.7, "ask_size": 368.0, "iv": 0.4808, "open_interest": 103.0, "volume": 2.0, "delta": 0.2471, "gamma": 0.0151, "vega": 0.1413, "theta": -0.0142, "rho": 0.0706, "theo": 2.5389, "change": -0.275, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T11:02:34", "percent_change": -11.3402, "prev_day_close": 2.42500007152557}, {"option": "VIST270617P00080000", "bid": 22.9, "bid_size": 22.0, "ask": 25.3, "ask_size": 77.0, "iv": 0.4884, "open_interest": 25.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0172, "vega": 0.1295, "theta": -0.0118, "rho": -0.2077, "theo": 23.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-27T10:55:30", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VIST270617C00085000", "bid": 1.45, "bid_size": 132.0, "ask": 2.15, "ask_size": 74.0, "iv": 0.4521, "open_interest": 18.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0133, "vega": 0.1248, "theta": -0.0126, "rho": 0.0572, "theo": 1.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-04T11:31:59", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "VIST270617P00085000", "bid": 26.3, "bid_size": 60.0, "ask": 29.9, "ask_size": 47.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0158, "vega": 0.1069, "theta": -0.0095, "rho": -0.1933, "theo": 28.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "VIST270617C00090000", "bid": 0.75, "bid_size": 125.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.4511, "open_interest": 1.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0115, "vega": 0.1085, "theta": -0.011, "rho": 0.046, "theo": 1.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-28T09:44:13", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "VIST270617P00090000", "bid": 32.0, "bid_size": 5.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0143, "vega": 0.0833, "theta": -0.0072, "rho": -0.1648, "theo": 32.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "VIST270617C00095000", "bid": 0.25, "bid_size": 159.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.4325, "open_interest": 21.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0098, "vega": 0.0931, "theta": -0.0094, "rho": 0.0369, "theo": 1.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T09:33:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIST270617P00095000", "bid": 36.0, "bid_size": 8.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.013, "vega": 0.0592, "theta": -0.005, "rho": -0.1309, "theo": 37.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "VIST270617C00100000", "bid": 0.5, "bid_size": 43.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.4649, "open_interest": 2.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0083, "vega": 0.0793, "theta": -0.008, "rho": 0.0295, "theo": 0.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-25T10:16:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VIST270617P00100000", "bid": 40.3, "bid_size": 3.0, "ask": 44.4, "ask_size": 3.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0127, "vega": 0.0383, "theta": -0.002, "rho": -0.0831, "theo": 42.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "VIST270617C00105000", "bid": 0.05, "bid_size": 106.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.4498, "open_interest": 1.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.007, "vega": 0.067, "theta": -0.0068, "rho": 0.0236, "theo": 0.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-09T13:06:11", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "VIST270617P00105000", "bid": 45.2, "bid_size": 3.0, "ask": 49.4, "ask_size": 3.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0084, "vega": 0.0132, "theta": -0.0022, "rho": 0.0, "theo": 47.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "VIST271217C00032500", "bid": 25.5, "bid_size": 71.0, "ask": 28.8, "ask_size": 3.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0048, "vega": 0.1016, "theta": -0.0035, "rho": 0.2444, "theo": 27.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "VIST271217P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 144.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0049, "vega": 0.1015, "theta": -0.007, "rho": -0.0725, "theo": 1.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VIST271217C00035000", "bid": 23.5, "bid_size": 94.0, "ask": 26.8, "ask_size": 4.0, "iv": 0.4732, "open_interest": 26.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0057, "vega": 0.115, "theta": -0.0044, "rho": 0.2594, "theo": 25.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T15:38:43", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "VIST271217P00035000", "bid": 0.35, "bid_size": 20.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0057, "vega": 0.1154, "theta": -0.0076, "rho": -0.0855, "theo": 2.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "VIST271217C00037500", "bid": 22.0, "bid_size": 77.0, "ask": 25.1, "ask_size": 3.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0066, "vega": 0.1291, "theta": -0.0053, "rho": 0.271, "theo": 24.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "VIST271217P00037500", "bid": 0.85, "bid_size": 32.0, "ask": 3.8, "ask_size": 63.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0067, "vega": 0.1299, "theta": -0.0083, "rho": -0.1007, "theo": 2.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "VIST271217C00040000", "bid": 20.0, "bid_size": 79.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.4759, "open_interest": 2.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0075, "vega": 0.1435, "theta": -0.0063, "rho": 0.2796, "theo": 22.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-11-05T10:06:38", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VIST271217P00040000", "bid": 2.45, "bid_size": 11.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0077, "vega": 0.145, "theta": -0.009, "rho": -0.117, "theo": 3.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "VIST271217C00042500", "bid": 18.5, "bid_size": 121.0, "ask": 21.5, "ask_size": 41.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0084, "vega": 0.1581, "theta": -0.0072, "rho": 0.2848, "theo": 20.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "VIST271217P00042500", "bid": 2.1, "bid_size": 45.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0087, "vega": 0.1597, "theta": -0.0097, "rho": -0.1361, "theo": 3.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "VIST271217C00045000", "bid": 17.0, "bid_size": 50.0, "ask": 20.0, "ask_size": 50.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0094, "vega": 0.1722, "theta": -0.0081, "rho": 0.287, "theo": 18.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "VIST271217P00045000", "bid": 2.5, "bid_size": 148.0, "ask": 4.8, "ask_size": 96.0, "iv": 0.4346, "open_interest": 1.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0098, "vega": 0.1745, "theta": -0.0104, "rho": -0.1553, "theo": 4.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T14:27:15", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VIST271217C00047500", "bid": 15.5, "bid_size": 60.0, "ask": 18.5, "ask_size": 46.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0103, "vega": 0.1856, "theta": -0.009, "rho": 0.286, "theo": 17.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VIST271217P00047500", "bid": 3.0, "bid_size": 53.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0108, "vega": 0.1879, "theta": -0.011, "rho": -0.1765, "theo": 5.5282, "change": 0.0, "open": 0.0, "high": 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": "VIST271217C00050000", "bid": 14.0, "bid_size": 71.0, "ask": 17.3, "ask_size": 58.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0111, "vega": 0.1979, "theta": -0.0098, "rho": 0.283, "theo": 15.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "VIST271217P00050000", "bid": 3.8, "bid_size": 40.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0117, "vega": 0.2005, "theta": -0.0116, "rho": -0.198, "theo": 6.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VIST271217C00052500", "bid": 12.5, "bid_size": 164.0, "ask": 16.6, "ask_size": 131.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0118, "vega": 0.2088, "theta": -0.0104, "rho": 0.2779, "theo": 14.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "VIST271217P00052500", "bid": 6.4, "bid_size": 109.0, "ask": 7.9, "ask_size": 70.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0126, "vega": 0.2111, "theta": -0.0121, "rho": -0.219, "theo": 7.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "VIST271217C00055000", "bid": 12.9, "bid_size": 116.0, "ask": 14.4, "ask_size": 109.0, "iv": 0.494, "open_interest": 16.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0125, "vega": 0.218, "theta": -0.0111, "rho": 0.2708, "theo": 13.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T13:11:37", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VIST271217P00055000", "bid": 6.1, "bid_size": 409.0, "ask": 9.0, "ask_size": 146.0, "iv": 0.4196, "open_interest": 1901.0, "volume": 196.0, "delta": -0.3433, "gamma": 0.0133, "vega": 0.2202, "theta": -0.0125, "rho": -0.2419, "theo": 8.7018, "change": 0.95, "open": 8.95, "high": 9.0, "low": 8.95, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T12:05:02", "percent_change": 11.8012, "prev_day_close": 8.04999995231628}, {"option": "VIST271217C00057500", "bid": 10.5, "bid_size": 184.0, "ask": 13.4, "ask_size": 128.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.013, "vega": 0.2254, "theta": -0.0116, "rho": 0.2626, "theo": 12.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "VIST271217P00057500", "bid": 8.2, "bid_size": 179.0, "ask": 11.0, "ask_size": 136.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.014, "vega": 0.2271, "theta": -0.0128, "rho": -0.2612, "theo": 9.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "VIST271217C00060000", "bid": 9.5, "bid_size": 141.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0134, "vega": 0.2312, "theta": -0.012, "rho": 0.2533, "theo": 10.9791, "change": 0.0, "open": 0.0, "high": 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}, {"option": "VIST271217P00060000", "bid": 9.6, "bid_size": 16.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.4512, "open_interest": 3.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0145, "vega": 0.2322, "theta": -0.013, "rho": -0.2829, "theo": 11.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-11-04T15:33:24", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VIST271217C00062500", "bid": 8.5, "bid_size": 116.0, "ask": 11.5, "ask_size": 69.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0137, "vega": 0.2351, "theta": -0.0123, "rho": 0.2432, "theo": 10.0244, "change": 0.0, "open": 0.0, "high": 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": "VIST271217P00062500", "bid": 11.2, "bid_size": 24.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.4656, "open_interest": 1.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.015, "vega": 0.235, "theta": -0.0132, "rho": -0.2985, "theo": 12.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-11-04T15:33:24", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "VIST271217C00065000", "bid": 7.5, "bid_size": 128.0, "ask": 10.6, "ask_size": 97.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0138, "vega": 0.2374, "theta": -0.0125, "rho": 0.2328, "theo": 9.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VIST271217P00065000", "bid": 12.0, "bid_size": 41.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.4256, "open_interest": 1.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.0153, "vega": 0.2362, "theta": -0.0132, "rho": -0.3176, "theo": 14.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T13:25:28", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "VIST271217C00067500", "bid": 8.5, "bid_size": 18.0, "ask": 10.0, "ask_size": 164.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.0139, "vega": 0.2382, "theta": -0.0126, "rho": 0.2219, "theo": 8.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "VIST271217P00067500", "bid": 14.4, "bid_size": 124.0, "ask": 17.1, "ask_size": 23.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0155, "vega": 0.2357, "theta": -0.0132, "rho": -0.3312, "theo": 16.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VIST271217C00070000", "bid": 7.0, "bid_size": 171.0, "ask": 8.5, "ask_size": 103.0, "iv": 0.467, "open_interest": 109.0, "volume": 35.0, "delta": 0.4643, "gamma": 0.0139, "vega": 0.2377, "theta": -0.0127, "rho": 0.2113, "theo": 7.6417, "change": -0.25, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:08:21", "percent_change": -3.22581, "prev_day_close": 7.75}, {"option": "VIST271217P00070000", "bid": 16.1, "bid_size": 120.0, "ask": 19.7, "ask_size": 123.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0157, "vega": 0.233, "theta": -0.013, "rho": -0.3432, "theo": 17.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "VIST271217C00072500", "bid": 5.3, "bid_size": 203.0, "ask": 8.5, "ask_size": 169.0, "iv": 0.4586, "open_interest": 68.0, "volume": 0.0, "delta": 0.4363, "gamma": 0.0138, "vega": 0.2358, "theta": -0.0126, "rho": 0.2004, "theo": 6.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T13:10:03", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "VIST271217P00072500", "bid": 18.0, "bid_size": 102.0, "ask": 20.6, "ask_size": 50.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0157, "vega": 0.2293, "theta": -0.0129, "rho": -0.3544, "theo": 19.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "VIST271217C00075000", "bid": 5.0, "bid_size": 126.0, "ask": 7.8, "ask_size": 97.0, "iv": 0.4627, "open_interest": 8.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0136, "vega": 0.233, "theta": -0.0125, "rho": 0.1899, "theo": 6.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T15:10:07", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VIST271217P00075000", "bid": 19.5, "bid_size": 12.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0157, "vega": 0.2235, "theta": -0.0126, "rho": -0.3589, "theo": 21.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "VIST271217C00077500", "bid": 4.0, "bid_size": 162.0, "ask": 7.3, "ask_size": 168.0, "iv": 0.4538, "open_interest": 130.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.0134, "vega": 0.2293, "theta": -0.0124, "rho": 0.1797, "theo": 5.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T14:03:20", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VIST271217P00077500", "bid": 21.5, "bid_size": 12.0, "ask": 25.5, "ask_size": 20.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0157, "vega": 0.2174, "theta": -0.0123, "rho": -0.3672, "theo": 23.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "VIST271217C00080000", "bid": 4.5, "bid_size": 110.0, "ask": 7.6, "ask_size": 100.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0131, "vega": 0.2248, "theta": -0.0122, "rho": 0.1696, "theo": 5.365, "change": 0.0, "open": 0.0, "high": 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": "VIST271217P00080000", "bid": 23.8, "bid_size": 11.0, "ask": 27.5, "ask_size": 21.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0156, "vega": 0.21, "theta": -0.012, "rho": -0.3675, "theo": 25.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "VIST271217C00085000", "bid": 3.1, "bid_size": 205.0, "ask": 6.0, "ask_size": 184.0, "iv": 0.466, "open_interest": 3.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0124, "vega": 0.2142, "theta": -0.0117, "rho": 0.151, "theo": 4.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:35:08", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VIST271217P00085000", "bid": 27.8, "bid_size": 8.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.0153, "vega": 0.1916, "theta": -0.0113, "rho": -0.3637, "theo": 29.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "VIST271217C00090000", "bid": 2.25, "bid_size": 136.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.0117, "vega": 0.2021, "theta": -0.0111, "rho": 0.134, "theo": 3.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VIST271217P00090000", "bid": 31.7, "bid_size": 15.0, "ask": 36.0, "ask_size": 19.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.015, "vega": 0.1703, "theta": -0.0104, "rho": -0.3458, "theo": 33.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "VIST271217C00095000", "bid": 1.45, "bid_size": 114.0, "ask": 5.1, "ask_size": 113.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0109, "vega": 0.1892, "theta": -0.0105, "rho": 0.1185, "theo": 3.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "VIST271217P00095000", "bid": 36.3, "bid_size": 16.0, "ask": 40.5, "ask_size": 19.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0146, "vega": 0.1469, "theta": -0.0095, "rho": -0.3214, "theo": 38.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "VIST271217C00100000", "bid": 1.9, "bid_size": 88.0, "ask": 4.6, "ask_size": 133.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0101, "vega": 0.1762, "theta": -0.0098, "rho": 0.105, "theo": 2.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "VIST271217P00100000", "bid": 41.0, "bid_size": 7.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0142, "vega": 0.1219, "theta": -0.0087, "rho": -0.2717, "theo": 42.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "VIST271217C00105000", "bid": 1.0, "bid_size": 134.0, "ask": 3.7, "ask_size": 107.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0093, "vega": 0.1631, "theta": -0.0091, "rho": 0.0928, "theo": 2.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "VIST271217P00105000", "bid": 45.1, "bid_size": 3.0, "ask": 49.6, "ask_size": 3.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0139, "vega": 0.0971, "theta": -0.0077, "rho": -0.2414, "theo": 47.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}], "symbol": "VIST", "security_type": "stock", "exchange_id": 3, "current_price": 57.74, "price_change": 0.32, "price_change_percent": 0.5573, "bid": 56.48, "ask": 58.02, "bid_size": 100, "ask_size": 100, "open": 56.36, "high": 57.8, "low": 55.545, "close": 57.74, "prev_day_close": 57.42, "volume": 1413565, "iv30": 47.638, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201654, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "VIST"}