{"timestamp": "2026-11-10 02:49:59", "data": {"options": [{"option": "VIVO261120C00000500", "bid": 1.15, "bid_size": 92.0, "ask": 1.85, "ask_size": 110.0, "iv": 8.3123, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-14T15:27:01", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "VIVO261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0026, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VIVO261120C00001000", "bid": 0.7, "bid_size": 84.0, "ask": 1.35, "ask_size": 100.0, "iv": 4.8017, "open_interest": 10.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0631, "vega": 0.0001, "theta": -0.0008, "rho": 0.0002, "theo": 0.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:55:31", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VIVO261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0621, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIVO261120C00001500", "bid": 0.25, "bid_size": 298.0, "ask": 0.8, "ask_size": 158.0, "iv": 2.529, "open_interest": 12.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.4892, "vega": 0.0008, "theta": -0.0052, "rho": 0.0004, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:56:38", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "VIVO261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 550.0, "iv": 2.3814, "open_interest": 9.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.4892, "vega": 0.0008, "theta": -0.0053, "rho": -0.0001, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:52:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIVO261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 805.0, "iv": 2.4632, "open_interest": 31.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.8175, "vega": 0.0013, "theta": -0.0089, "rho": 0.0002, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T12:15:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VIVO261120P00002000", "bid": 0.2, "bid_size": 25.0, "ask": 0.35, "ask_size": 100.0, "iv": 1.5896, "open_interest": 496.0, "volume": 27.0, "delta": -0.5387, "gamma": 0.8187, "vega": 0.0013, "theta": -0.0089, "rho": -0.0004, "theo": 0.26, "change": -0.05, "open": 0.15, "high": 0.27, "low": 0.13, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:59:02", "percent_change": -20.0, "prev_day_close": 0.249999994412065}, {"option": "VIVO261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.6158, "open_interest": 825.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.5193, "vega": 0.0009, "theta": -0.0064, "rho": 0.0001, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:34:18", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "VIVO261120P00002500", "bid": 0.45, "bid_size": 613.0, "ask": 0.8, "ask_size": 96.0, "iv": 1.0677, "open_interest": 751.0, "volume": 3.0, "delta": -0.8078, "gamma": 0.521, "vega": 0.0009, "theta": -0.0064, "rho": -0.0005, "theo": 0.6618, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:43:16", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "VIVO261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 576.0, "iv": 2.2159, "open_interest": 449.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.2681, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:08:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VIVO261120P00003000", "bid": 0.7, "bid_size": 565.0, "ask": 2.55, "ask_size": 250.0, "iv": 6.1017, "open_interest": 129.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.2711, "vega": 0.0005, "theta": -0.0037, "rho": -0.0006, "theo": 1.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-03T15:55:04", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "VIVO261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1182.0, "iv": 5.4251, "open_interest": 104.0, "volume": 0.0, "delta": 0.04, "gamma": 0.1407, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T10:42:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VIVO261120P00003500", "bid": 1.1, "bid_size": 62.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.1447, "vega": 0.0003, "theta": -0.002, "rho": -0.0005, "theo": 1.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "VIVO261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 294.0, "iv": 3.3919, "open_interest": 78.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0783, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:59:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VIVO261120P00004000", "bid": 1.6, "bid_size": 76.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0828, "vega": 0.0001, "theta": -0.0011, "rho": -0.0004, "theo": 2.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-27T09:55:20", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VIVO261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 755.0, "iv": 6.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0462, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIVO261120P00004500", "bid": 2.1, "bid_size": 62.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0524, "vega": 0.0001, "theta": -0.0006, "rho": -0.0003, "theo": 2.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T12:53:11", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VIVO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.1697, "open_interest": 868.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0288, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T13:48:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIVO261120P00005000", "bid": 2.75, "bid_size": 78.0, "ask": 3.9, "ask_size": 17.0, "iv": 5.4621, "open_interest": 66.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.031, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 3.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T09:57:29", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VIVO261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 755.0, "iv": 6.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0187, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIVO261120P00005500", "bid": 3.0, "bid_size": 66.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0137, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "VIVO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 716.0, "iv": 7.7725, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0046, "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": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-24T15:54:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIVO261120P00007500", "bid": 5.0, "bid_size": 66.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 5.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "VIVO261218C00000500", "bid": 1.15, "bid_size": 99.0, "ask": 1.85, "ask_size": 109.0, "iv": 4.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0376, "vega": 0.0004, "theta": -0.0012, "rho": 0.0003, "theo": 1.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "VIVO261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.7553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0367, "vega": 0.0004, "theta": -0.0013, "rho": -0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VIVO261218C00001000", "bid": 0.65, "bid_size": 99.0, "ask": 1.35, "ask_size": 99.0, "iv": 2.3527, "open_interest": 14.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.1402, "vega": 0.001, "theta": -0.0025, "rho": 0.0007, "theo": 0.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-23T09:55:50", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VIVO261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.1393, "vega": 0.001, "theta": -0.0026, "rho": -0.0002, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIVO261218C00001500", "bid": 0.35, "bid_size": 154.0, "ask": 1.05, "ask_size": 165.0, "iv": 2.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.314, "vega": 0.0019, "theta": -0.0039, "rho": 0.0008, "theo": 0.574, "change": 0.0, "open": 0.0, "high": 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": "VIVO261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 2.5681, "open_interest": 10.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.314, "vega": 0.0019, "theta": -0.004, "rho": -0.0006, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:51:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIVO261218C00002000", "bid": 0.05, "bid_size": 1180.0, "ask": 0.8, "ask_size": 277.0, "iv": 1.9274, "open_interest": 204.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.399, "vega": 0.0024, "theta": -0.005, "rho": 0.0007, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:34:25", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "VIVO261218P00002000", "bid": 0.25, "bid_size": 557.0, "ask": 0.55, "ask_size": 404.0, "iv": 1.3624, "open_interest": 276.0, "volume": 0.0, "delta": -0.438, "gamma": 0.4002, "vega": 0.0024, "theta": -0.005, "rho": -0.0012, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T15:55:21", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "VIVO261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 706.0, "iv": 2.5966, "open_interest": 20.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.3646, "vega": 0.0024, "theta": -0.0053, "rho": 0.0006, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T11:38:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VIVO261218P00002500", "bid": 0.45, "bid_size": 169.0, "ask": 2.85, "ask_size": 32.0, "iv": 5.2504, "open_interest": 91.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.3667, "vega": 0.0024, "theta": -0.0053, "rho": -0.0017, "theo": 0.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-05T14:09:32", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VIVO261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 824.0, "iv": 2.6849, "open_interest": 53.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.3112, "vega": 0.0022, "theta": -0.0053, "rho": 0.0005, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:15:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIVO261218P00003000", "bid": 0.7, "bid_size": 162.0, "ask": 2.45, "ask_size": 41.0, "iv": 3.0596, "open_interest": 20.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.314, "vega": 0.0022, "theta": -0.0052, "rho": -0.0021, "theo": 1.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T15:55:04", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "VIVO261218C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 773.0, "iv": 2.9873, "open_interest": 17.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.2665, "vega": 0.002, "theta": -0.0052, "rho": 0.0004, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:39:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIVO261218P00003500", "bid": 1.2, "bid_size": 137.0, "ask": 3.8, "ask_size": 22.0, "iv": 5.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.2699, "vega": 0.002, "theta": -0.0051, "rho": -0.0024, "theo": 1.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "VIVO261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 895.0, "iv": 2.587, "open_interest": 172.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.2319, "vega": 0.0019, "theta": -0.005, "rho": 0.0003, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T15:22:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIVO261218P00004000", "bid": 1.65, "bid_size": 131.0, "ask": 2.6, "ask_size": 21.0, "iv": 1.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.2359, "vega": 0.0018, "theta": -0.0049, "rho": -0.0026, "theo": 2.2329, "change": 0.0, "open": 0.0, "high": 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": "VIVO261218C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 922.0, "iv": 3.4371, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.2051, "vega": 0.0017, "theta": -0.0048, "rho": 0.0003, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIVO261218P00004500", "bid": 2.1, "bid_size": 65.0, "ask": 4.7, "ask_size": 22.0, "iv": 5.1839, "open_interest": 9.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.2096, "vega": 0.0017, "theta": -0.0047, "rho": -0.0028, "theo": 2.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-30T09:31:16", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "VIVO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1001.0, "iv": 2.8365, "open_interest": 3.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.1839, "vega": 0.0016, "theta": -0.0047, "rho": 0.0003, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIVO261218P00005000", "bid": 2.75, "bid_size": 70.0, "ask": 4.0, "ask_size": 40.0, "iv": 3.1729, "open_interest": 30.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.1888, "vega": 0.0016, "theta": -0.0045, "rho": -0.003, "theo": 3.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T09:57:29", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "VIVO261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 883.0, "iv": 3.7673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.1668, "vega": 0.0015, "theta": -0.0045, "rho": 0.0002, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIVO261218P00005500", "bid": 3.1, "bid_size": 65.0, "ask": 5.0, "ask_size": 12.0, "iv": 4.0773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.1722, "vega": 0.0015, "theta": -0.0043, "rho": -0.0032, "theo": 3.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "VIVO270115C00000500", "bid": 1.1, "bid_size": 67.0, "ask": 1.9, "ask_size": 51.0, "iv": 3.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.044, "vega": 0.0006, "theta": -0.0012, "rho": 0.0005, "theo": 1.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "VIVO270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0406, "vega": 0.0007, "theta": -0.0012, "rho": -0.0002, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VIVO270115C00001000", "bid": 0.6, "bid_size": 288.0, "ask": 1.2, "ask_size": 232.0, "iv": 1.0621, "open_interest": 3.0, "volume": 3.0, "delta": 0.8816, "gamma": 0.1359, "vega": 0.0015, "theta": -0.002, "rho": 0.001, "theo": 0.9895, "change": 0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:39:53", "percent_change": 8.10811, "prev_day_close": 0.924999982118606}, {"option": "VIVO270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 438.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.1317, "vega": 0.0015, "theta": -0.002, "rho": -0.0006, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:53:11", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VIVO270115C00001500", "bid": 0.3, "bid_size": 511.0, "ask": 0.85, "ask_size": 371.0, "iv": 1.259, "open_interest": 6.0, "volume": 2.0, "delta": 0.7444, "gamma": 0.265, "vega": 0.0025, "theta": -0.0028, "rho": 0.0012, "theo": 0.6317, "change": 0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:40:50", "percent_change": 4.0, "prev_day_close": 0.625}, {"option": "VIVO270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 559.0, "iv": 6.129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.2617, "vega": 0.0025, "theta": -0.0028, "rho": -0.0012, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIVO270115C00002000", "bid": 0.05, "bid_size": 1596.0, "ask": 0.65, "ask_size": 459.0, "iv": 1.2532, "open_interest": 17.0, "volume": 6.0, "delta": 0.581, "gamma": 0.3273, "vega": 0.0031, "theta": -0.0034, "rho": 0.0011, "theo": 0.4148, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:38:48", "percent_change": -11.1111, "prev_day_close": 0.450000012293458}, {"option": "VIVO270115P00002000", "bid": 0.2, "bid_size": 734.0, "ask": 0.65, "ask_size": 227.0, "iv": 1.1077, "open_interest": 43.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.326, "vega": 0.0031, "theta": -0.0034, "rho": -0.0021, "theo": 0.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:35:09", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "VIVO270115C00002500", "bid": 0.15, "bid_size": 43.0, "ask": 0.5, "ask_size": 1125.0, "iv": 1.6094, "open_interest": 1026.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.3109, "vega": 0.0032, "theta": -0.0037, "rho": 0.001, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:19:39", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "VIVO270115P00002500", "bid": 0.45, "bid_size": 975.0, "ask": 1.4, "ask_size": 1006.0, "iv": 1.5528, "open_interest": 1726.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.3117, "vega": 0.0032, "theta": -0.0036, "rho": -0.0029, "theo": 0.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T10:08:22", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "VIVO270115C00003000", "bid": 0.1, "bid_size": 463.0, "ask": 0.45, "ask_size": 1416.0, "iv": 1.7484, "open_interest": 530.0, "volume": 100.0, "delta": 0.3856, "gamma": 0.278, "vega": 0.0031, "theta": -0.0038, "rho": 0.0008, "theo": 0.2543, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:32:08", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "VIVO270115P00003000", "bid": 0.7, "bid_size": 413.0, "ask": 3.2, "ask_size": 183.0, "iv": 3.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.2803, "vega": 0.0031, "theta": -0.0037, "rho": -0.0036, "theo": 1.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VIVO270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1936.0, "iv": 2.5332, "open_interest": 329.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.2484, "vega": 0.0029, "theta": -0.0039, "rho": 0.0007, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:02:55", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VIVO270115P00003500", "bid": 1.15, "bid_size": 380.0, "ask": 3.5, "ask_size": 188.0, "iv": 3.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.2519, "vega": 0.0029, "theta": -0.0038, "rho": -0.0042, "theo": 1.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "VIVO270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1603.0, "iv": 2.6418, "open_interest": 282.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.2244, "vega": 0.0028, "theta": -0.0039, "rho": 0.0006, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:21:50", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "VIVO270115P00004000", "bid": 1.75, "bid_size": 129.0, "ask": 4.3, "ask_size": 23.0, "iv": 4.2374, "open_interest": 2.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.2288, "vega": 0.0028, "theta": -0.0037, "rho": -0.0046, "theo": 2.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-02T12:53:11", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "VIVO270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1071.0, "iv": 2.7988, "open_interest": 0.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.2051, "vega": 0.0026, "theta": -0.0039, "rho": 0.0006, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T15:19:59", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "VIVO270115P00004500", "bid": 2.1, "bid_size": 293.0, "ask": 4.0, "ask_size": 137.0, "iv": 2.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.2104, "vega": 0.0026, "theta": -0.0037, "rho": -0.005, "theo": 2.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VIVO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 671.0, "iv": 1.7631, "open_interest": 4758.0, "volume": 1.0, "delta": 0.2505, "gamma": 0.1894, "vega": 0.0025, "theta": -0.0039, "rho": 0.0005, "theo": 0.1661, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:31:42", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "VIVO270115P00005000", "bid": 2.8, "bid_size": 621.0, "ask": 3.4, "ask_size": 317.0, "iv": 0.0, "open_interest": 954.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.1955, "vega": 0.0025, "theta": -0.0036, "rho": -0.0054, "theo": 3.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T10:17:01", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VIVO270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1481.0, "iv": 2.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.1764, "vega": 0.0024, "theta": -0.0038, "rho": 0.0005, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VIVO270115P00005500", "bid": 3.1, "bid_size": 274.0, "ask": 5.1, "ask_size": 68.0, "iv": 3.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.1833, "vega": 0.0024, "theta": -0.0036, "rho": -0.0057, "theo": 3.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VIVO270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.6678, "open_interest": 3357.0, "volume": 3.0, "delta": 0.1881, "gamma": 0.1411, "vega": 0.0022, "theta": -0.0037, "rho": 0.0004, "theo": 0.1269, "change": -0.025, "open": 0.05, "high": 0.35, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:32:56", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "VIVO270115P00007500", "bid": 5.2, "bid_size": 65.0, "ask": 6.6, "ask_size": 37.0, "iv": 3.0222, "open_interest": 11.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.1507, "vega": 0.0021, "theta": -0.0033, "rho": -0.0067, "theo": 5.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-11T10:36:12", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VIVO270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1921.0, "iv": 3.5612, "open_interest": 1006.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.116, "vega": 0.0019, "theta": -0.0035, "rho": 0.0003, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T13:37:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VIVO270115P00010000", "bid": 7.6, "bid_size": 72.0, "ask": 10.1, "ask_size": 28.0, "iv": 4.8136, "open_interest": 36.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.1285, "vega": 0.0018, "theta": -0.003, "rho": -0.0076, "theo": 8.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-13T11:31:38", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "VIVO270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1522.0, "iv": 3.046, "open_interest": 1108.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.1002, "vega": 0.0017, "theta": -0.0034, "rho": 0.0003, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:58:20", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIVO270115P00012500", "bid": 10.0, "bid_size": 65.0, "ask": 11.4, "ask_size": 16.0, "iv": 2.7844, "open_interest": 1.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.1161, "vega": 0.0016, "theta": -0.0027, "rho": -0.0081, "theo": 10.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-11-04T10:08:16", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "VIVO270416C00000500", "bid": 0.95, "bid_size": 62.0, "ask": 2.05, "ask_size": 45.0, "iv": 2.4419, "open_interest": 1.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0394, "vega": 0.0013, "theta": -0.001, "rho": 0.0008, "theo": 1.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-19T10:11:45", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "VIVO270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.3625, "open_interest": 40.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0336, "vega": 0.0013, "theta": -0.001, "rho": -0.001, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:34:44", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VIVO270416C00001000", "bid": 0.7, "bid_size": 231.0, "ask": 1.65, "ask_size": 209.0, "iv": 1.9774, "open_interest": 29.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.098, "vega": 0.0026, "theta": -0.0014, "rho": 0.0016, "theo": 1.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T10:31:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VIVO270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 363.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0912, "vega": 0.0026, "theta": -0.0014, "rho": -0.002, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIVO270416C00001500", "bid": 0.25, "bid_size": 202.0, "ask": 1.4, "ask_size": 203.0, "iv": 1.5174, "open_interest": 5.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.1578, "vega": 0.0037, "theta": -0.0018, "rho": 0.002, "theo": 0.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-03T10:48:22", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "VIVO270416P00001500", "bid": 0.1, "bid_size": 1207.0, "ask": 0.7, "ask_size": 332.0, "iv": 1.3348, "open_interest": 10.0, "volume": 9.0, "delta": -0.2258, "gamma": 0.1522, "vega": 0.0037, "theta": -0.0018, "rho": -0.0034, "theo": 0.488, "change": -0.035, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T10:22:23", "percent_change": -7.36842, "prev_day_close": 0.475000012665987}, {"option": "VIVO270416C00002000", "bid": 0.2, "bid_size": 763.0, "ask": 1.1, "ask_size": 892.0, "iv": 1.4961, "open_interest": 87.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.186, "vega": 0.0044, "theta": -0.0021, "rho": 0.0021, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:28:08", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "VIVO270416P00002000", "bid": 0.55, "bid_size": 97.0, "ask": 1.05, "ask_size": 265.0, "iv": 1.5229, "open_interest": 1.0, "volume": 20.0, "delta": -0.3189, "gamma": 0.183, "vega": 0.0044, "theta": -0.002, "rho": -0.0051, "theo": 0.8111, "change": 0.03, "open": 0.65, "high": 0.73, "low": 0.65, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T12:46:33", "percent_change": 4.28572, "prev_day_close": 0.699999988079071}, {"option": "VIVO270416C00002500", "bid": 0.3, "bid_size": 337.0, "ask": 1.15, "ask_size": 1606.0, "iv": 1.9266, "open_interest": 450.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.1877, "vega": 0.0046, "theta": -0.0024, "rho": 0.002, "theo": 0.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:32:52", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VIVO270416P00002500", "bid": 0.3, "bid_size": 1668.0, "ask": 1.8, "ask_size": 719.0, "iv": 1.267, "open_interest": 342.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.1872, "vega": 0.0046, "theta": -0.0022, "rho": -0.0066, "theo": 1.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-15T12:15:42", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "VIVO270416C00003000", "bid": 0.1, "bid_size": 922.0, "ask": 1.3, "ask_size": 672.0, "iv": 2.0588, "open_interest": 9.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.1811, "vega": 0.0048, "theta": -0.0025, "rho": 0.0019, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T14:42:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VIVO270416P00003000", "bid": 1.3, "bid_size": 31.0, "ask": 2.3, "ask_size": 36.0, "iv": 2.0034, "open_interest": 1.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.1827, "vega": 0.0048, "theta": -0.0024, "rho": -0.008, "theo": 1.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T12:53:18", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "VIVO270416C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 890.0, "iv": 2.0981, "open_interest": 46.0, "volume": 0.0, "delta": 0.513, "gamma": 0.1733, "vega": 0.0048, "theta": -0.0027, "rho": 0.0018, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T11:45:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VIVO270416P00003500", "bid": 1.2, "bid_size": 166.0, "ask": 3.8, "ask_size": 33.0, "iv": 2.612, "open_interest": 1.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.1765, "vega": 0.0048, "theta": -0.0025, "rho": -0.0092, "theo": 2.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-27T12:49:41", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "VIVO270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 703.0, "iv": 1.9564, "open_interest": 2.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.166, "vega": 0.0048, "theta": -0.0028, "rho": 0.0017, "theo": 0.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T11:22:52", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "VIVO270416P00004000", "bid": 1.65, "bid_size": 170.0, "ask": 2.95, "ask_size": 26.0, "iv": 1.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.1708, "vega": 0.0048, "theta": -0.0026, "rho": -0.0104, "theo": 2.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VIVO270416C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1353.0, "iv": 2.2152, "open_interest": 201.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.1597, "vega": 0.0048, "theta": -0.0029, "rho": 0.0016, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T13:21:39", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VIVO270416P00004500", "bid": 2.4, "bid_size": 173.0, "ask": 3.4, "ask_size": 30.0, "iv": 1.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.1657, "vega": 0.0048, "theta": -0.0026, "rho": -0.0114, "theo": 3.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VIVO270416C00005000", "bid": 0.1, "bid_size": 39.0, "ask": 0.7, "ask_size": 1387.0, "iv": 1.8851, "open_interest": 159.0, "volume": 0.0, "delta": 0.4569, "gamma": 0.1542, "vega": 0.0048, "theta": -0.003, "rho": 0.0016, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T12:34:18", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "VIVO270416P00005000", "bid": 2.6, "bid_size": 316.0, "ask": 4.6, "ask_size": 36.0, "iv": 2.0902, "open_interest": 62.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.1614, "vega": 0.0048, "theta": -0.0027, "rho": -0.0124, "theo": 3.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-10-16T14:15:43", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VIVO270416C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 678.0, "iv": 2.3279, "open_interest": 1.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.1494, "vega": 0.0048, "theta": -0.0031, "rho": 0.0015, "theo": 0.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T14:31:51", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VIVO270416P00005500", "bid": 2.9, "bid_size": 184.0, "ask": 5.2, "ask_size": 60.0, "iv": 2.0735, "open_interest": 0.0, "volume": 0.0, "delta": -0.535, "gamma": 0.1577, "vega": 0.0048, "theta": -0.0027, "rho": -0.0134, "theo": 4.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "VIVO270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1083.0, "iv": 2.5124, "open_interest": 49.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.1354, "vega": 0.0047, "theta": -0.0033, "rho": 0.0014, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T15:33:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VIVO270416P00007500", "bid": 4.9, "bid_size": 58.0, "ask": 7.8, "ask_size": 19.0, "iv": 2.9835, "open_interest": 1.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.1476, "vega": 0.0047, "theta": -0.0028, "rho": -0.0167, "theo": 5.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T12:10:26", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VIVO280121C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0399, "vega": 0.0018, "theta": -0.0006, "rho": 0.0011, "theo": 1.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-16T10:32:36", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VIVO280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0203, "vega": 0.0018, "theta": -0.0004, "rho": -0.0034, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VIVO280121C00001000", "bid": 0.1, "bid_size": 19.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0714, "vega": 0.0036, "theta": -0.0008, "rho": 0.0023, "theo": 1.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T10:53:12", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "VIVO280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0499, "vega": 0.0035, "theta": -0.0006, "rho": -0.0068, "theo": 0.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VIVO280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0933, "vega": 0.0049, "theta": -0.0009, "rho": 0.0031, "theo": 1.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T11:59:05", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VIVO280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0744, "vega": 0.0048, "theta": -0.0008, "rho": -0.0104, "theo": 0.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VIVO280121C00002000", "bid": 0.65, "bid_size": 234.0, "ask": 3.2, "ask_size": 280.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.708, "gamma": 0.1035, "vega": 0.0057, "theta": -0.001, "rho": 0.0035, "theo": 0.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T09:57:42", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VIVO280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 299.0, "iv": 3.0004, "open_interest": 10.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0893, "vega": 0.0056, "theta": -0.0008, "rho": -0.014, "theo": 1.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:52:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VIVO280121C00002500", "bid": 0.05, "bid_size": 357.0, "ask": 1.45, "ask_size": 356.0, "iv": 1.3294, "open_interest": 88.0, "volume": 1.0, "delta": 0.667, "gamma": 0.1071, "vega": 0.0062, "theta": -0.0011, "rho": 0.0036, "theo": 0.8675, "change": 0.175, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:35:29", "percent_change": 20.0, "prev_day_close": 0.874999970197678}, {"option": "VIVO280121P00002500", "bid": 0.05, "bid_size": 492.0, "ask": 3.4, "ask_size": 435.0, "iv": 1.7323, "open_interest": 294.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0975, "vega": 0.0061, "theta": -0.0009, "rho": -0.0174, "theo": 1.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-22T12:18:22", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "VIVO280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 446.0, "iv": 3.2482, "open_interest": 40.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.1077, "vega": 0.0065, "theta": -0.0012, "rho": 0.0036, "theo": 0.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T11:57:14", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "VIVO280121P00003000", "bid": 0.4, "bid_size": 324.0, "ask": 3.7, "ask_size": 276.0, "iv": 1.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.1023, "vega": 0.0064, "theta": -0.001, "rho": -0.0205, "theo": 2.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "VIVO280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 25.0, "iv": 3.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.107, "vega": 0.0067, "theta": -0.0012, "rho": 0.0036, "theo": 0.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VIVO280121P00003500", "bid": 0.85, "bid_size": 26.0, "ask": 5.0, "ask_size": 29.0, "iv": 2.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.1054, "vega": 0.0066, "theta": -0.001, "rho": -0.0233, "theo": 2.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "VIVO280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 26.0, "iv": 3.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.1058, "vega": 0.0068, "theta": -0.0013, "rho": 0.0036, "theo": 0.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "VIVO280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.1077, "vega": 0.0068, "theta": -0.001, "rho": -0.0259, "theo": 2.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "VIVO280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 392.0, "iv": 3.9624, "open_interest": 0.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.1046, "vega": 0.0069, "theta": -0.0013, "rho": 0.0035, "theo": 0.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VIVO280121P00004500", "bid": 1.55, "bid_size": 303.0, "ask": 4.6, "ask_size": 256.0, "iv": 1.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.1096, "vega": 0.0069, "theta": -0.001, "rho": -0.0284, "theo": 3.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "VIVO280121C00005000", "bid": 0.25, "bid_size": 462.0, "ask": 1.2, "ask_size": 475.0, "iv": 1.672, "open_interest": 79.0, "volume": 1.0, "delta": 0.5685, "gamma": 0.1034, "vega": 0.007, "theta": -0.0013, "rho": 0.0035, "theo": 0.7203, "change": -0.4, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:22:50", "percent_change": -66.6667, "prev_day_close": 0.599999994039536}, {"option": "VIVO280121P00005000", "bid": 2.15, "bid_size": 384.0, "ask": 5.1, "ask_size": 359.0, "iv": 1.3073, "open_interest": 75.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.1112, "vega": 0.007, "theta": -0.0011, "rho": -0.0307, "theo": 3.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-10-16T15:48:36", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "VIVO280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 575.0, "iv": 3.6222, "open_interest": 142.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.0978, "vega": 0.0072, "theta": -0.0015, "rho": 0.0033, "theo": 0.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:37:23", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "VIVO280121P00007500", "bid": 4.5, "bid_size": 264.0, "ask": 7.5, "ask_size": 226.0, "iv": 1.4032, "open_interest": 1.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.1184, "vega": 0.0072, "theta": -0.0011, "rho": -0.0398, "theo": 6.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-10-12T12:00:17", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VIVO290119C00000500", "bid": 0.05, "bid_size": 23.0, "ask": 2.9, "ask_size": 27.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.035, "vega": 0.0018, "theta": -0.0005, "rho": 0.0011, "theo": 1.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "VIVO290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0108, "vega": 0.0016, "theta": -0.0002, "rho": -0.0061, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VIVO290119C00001000", "bid": 0.45, "bid_size": 91.0, "ask": 3.3, "ask_size": 94.0, "iv": 0.0, "open_interest": 35.0, "volume": 5.0, "delta": 0.8443, "gamma": 0.0528, "vega": 0.0036, "theta": -0.0006, "rho": 0.0024, "theo": 1.3611, "change": -0.375, "open": 1.33, "high": 1.5, "low": 1.33, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:19:05", "percent_change": -20.0, "prev_day_close": 1.875}, {"option": "VIVO290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 253.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0266, "vega": 0.0033, "theta": -0.0003, "rho": -0.012, "theo": 0.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VIVO290119C00001500", "bid": 0.05, "bid_size": 82.0, "ask": 3.4, "ask_size": 57.0, "iv": 3.8655, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0632, "vega": 0.0049, "theta": -0.0006, "rho": 0.0033, "theo": 1.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "VIVO290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 316.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0401, "vega": 0.0045, "theta": -0.0004, "rho": -0.0177, "theo": 1.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VIVO290119C00002000", "bid": 0.05, "bid_size": 18.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0686, "vega": 0.0058, "theta": -0.0006, "rho": 0.0038, "theo": 1.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VIVO290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 26.0, "iv": 2.1784, "open_interest": 100.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0502, "vega": 0.0054, "theta": -0.0004, "rho": -0.023, "theo": 1.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T10:39:51", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VIVO290119C00002500", "bid": 0.1, "bid_size": 261.0, "ask": 4.5, "ask_size": 307.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0713, "vega": 0.0064, "theta": -0.0007, "rho": 0.0041, "theo": 1.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T11:19:15", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "VIVO290119P00002500", "bid": 0.15, "bid_size": 293.0, "ask": 3.7, "ask_size": 178.0, "iv": 1.6452, "open_interest": 114.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0578, "vega": 0.006, "theta": -0.0004, "rho": -0.028, "theo": 1.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T14:07:33", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "VIVO290119C00003000", "bid": 0.2, "bid_size": 301.0, "ask": 5.0, "ask_size": 323.0, "iv": 0.0, "open_interest": 8.0, "volume": 48.0, "delta": 0.6919, "gamma": 0.0725, "vega": 0.0068, "theta": -0.0007, "rho": 0.0043, "theo": 1.0159, "change": -0.48, "open": 1.55, "high": 1.64, "low": 0.05, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:43:13", "percent_change": -30.0, "prev_day_close": 1.60000002384186}, {"option": "VIVO290119P00003000", "bid": 0.65, "bid_size": 302.0, "ask": 3.7, "ask_size": 227.0, "iv": 1.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.064, "vega": 0.0064, "theta": -0.0005, "rho": -0.0324, "theo": 2.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "VIVO290119C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 336.0, "iv": 3.0705, "open_interest": 1.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.073, "vega": 0.0071, "theta": -0.0007, "rho": 0.0044, "theo": 0.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T12:25:52", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VIVO290119P00003500", "bid": 1.5, "bid_size": 303.0, "ask": 4.2, "ask_size": 257.0, "iv": 1.7179, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0691, "vega": 0.0068, "theta": -0.0005, "rho": -0.0365, "theo": 2.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "VIVO290119C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0732, "vega": 0.0073, "theta": -0.0008, "rho": 0.0045, "theo": 0.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:09:35", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "VIVO290119P00004000", "bid": 0.5, "bid_size": 26.0, "ask": 5.5, "ask_size": 26.0, "iv": 1.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0738, "vega": 0.0071, "theta": -0.0005, "rho": -0.0403, "theo": 3.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "VIVO290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 375.0, "iv": 3.5355, "open_interest": 186.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.073, "vega": 0.0076, "theta": -0.0008, "rho": 0.0045, "theo": 0.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:49:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VIVO290119P00005000", "bid": 2.8, "bid_size": 312.0, "ask": 5.3, "ask_size": 243.0, "iv": 1.4979, "open_interest": 81.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0819, "vega": 0.0075, "theta": -0.0005, "rho": -0.0472, "theo": 4.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-10-14T10:08:22", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "VIVO290119C00007500", "bid": 0.15, "bid_size": 339.0, "ask": 1.5, "ask_size": 148.0, "iv": 1.5893, "open_interest": 259.0, "volume": 1.0, "delta": 0.5942, "gamma": 0.0717, "vega": 0.0081, "theta": -0.0008, "rho": 0.0046, "theo": 0.8464, "change": -1.45, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:22:06", "percent_change": -90.625, "prev_day_close": 1.60000002384186}, {"option": "VIVO290119P00007500", "bid": 3.6, "bid_size": 213.0, "ask": 7.8, "ask_size": 149.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0993, "vega": 0.0081, "theta": -0.0005, "rho": -0.0608, "theo": 6.4444, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "VIVO", "security_type": "stock", "exchange_id": 2, "current_price": 1.91, "price_change": -0.1, "price_change_percent": -5.0251, "bid": 1.9, "ask": 2.17, "bid_size": 500, "ask_size": 200, "open": 2.0, "high": 2.2, "low": 1.83, "close": 1.89, "prev_day_close": 1.99, "volume": 1049726, "iv30": 154.468, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414692678, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "VIVO"}