{"timestamp": "2026-11-10 00:47:12", "data": {"options": [{"option": "VIXM261120C00003000", "bid": 9.9, "bid_size": 8.0, "ask": 11.4, "ask_size": 8.0, "iv": 5.1136, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "VIXM261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 77.0, "iv": 4.0768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM261120C00004000", "bid": 8.9, "bid_size": 8.0, "ask": 10.4, "ask_size": 8.0, "iv": 4.1669, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-15T15:46:01", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "VIXM261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 58.0, "iv": 3.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM261120C00005000", "bid": 7.9, "bid_size": 8.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "VIXM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 2.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM261120C00006000", "bid": 6.9, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 2.8721, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "VIXM261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 2.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM261120C00007000", "bid": 5.9, "bid_size": 8.0, "ask": 7.4, "ask_size": 8.0, "iv": 2.3856, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "VIXM261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 1.8858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0003, "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": 0.025000000372529}, {"option": "VIXM261120C00008000", "bid": 5.0, "bid_size": 6.0, "ask": 6.5, "ask_size": 8.0, "iv": 2.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 5.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-05T14:16:25", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VIXM261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 6.8504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0006, "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": 1.70000004768372}, {"option": "VIXM261120C00009000", "bid": 3.9, "bid_size": 13.0, "ask": 5.3, "ask_size": 8.0, "iv": 1.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0023, "vega": 0.0001, "theta": 0.0, "rho": 0.0008, "theo": 4.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-10-05T14:16:58", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "VIXM261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 3.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0017, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VIXM261120C00010000", "bid": 3.0, "bid_size": 11.0, "ask": 4.3, "ask_size": 8.0, "iv": 1.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0057, "vega": 0.0002, "theta": -0.0001, "rho": 0.0022, "theo": 3.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "VIXM261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 3.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0052, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VIXM261120C00011000", "bid": 2.1, "bid_size": 15.0, "ask": 3.3, "ask_size": 11.0, "iv": 1.0515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0197, "vega": 0.0006, "theta": -0.0009, "rho": 0.0036, "theo": 2.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "VIXM261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 2.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0195, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VIXM261120C00012000", "bid": 1.0, "bid_size": 15.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0938, "vega": 0.0022, "theta": -0.0038, "rho": 0.004, "theo": 1.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T15:56:07", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "VIXM261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.5932, "open_interest": 14.0, "volume": 1.0, "delta": -0.0445, "gamma": 0.0939, "vega": 0.0022, "theta": -0.004, "rho": -0.0002, "theo": 0.0181, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:51:01", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "VIXM261120C00013000", "bid": 0.35, "bid_size": 11.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.4743, "open_interest": 36.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.3351, "vega": 0.0077, "theta": -0.0146, "rho": 0.0033, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T09:57:14", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "VIXM261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.9, "open_interest": 1.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.3358, "vega": 0.0077, "theta": -0.0147, "rho": -0.0012, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:41:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VIXM261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.5102, "open_interest": 1149.0, "volume": 2.0, "delta": 0.381, "gamma": 0.3101, "vega": 0.009, "theta": -0.0215, "rho": 0.0017, "theo": 0.3078, "change": -0.225, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:56:50", "percent_change": -47.3684, "prev_day_close": 0.475000008940697}, {"option": "VIXM261120P00014000", "bid": 0.55, "bid_size": 11.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.61, "open_interest": 6.0, "volume": 3.0, "delta": -0.6188, "gamma": 0.3108, "vega": 0.009, "theta": -0.0215, "rho": -0.0025, "theo": 0.7427, "change": -0.045, "open": 0.35, "high": 0.68, "low": 0.35, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T11:22:40", "percent_change": -6.2069, "prev_day_close": 0.725000023841858}, {"option": "VIXM261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.9926, "open_interest": 76.0, "volume": 1.0, "delta": 0.198, "gamma": 0.1847, "vega": 0.0066, "theta": -0.0189, "rho": 0.0009, "theo": 0.155, "change": -0.035, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T10:11:08", "percent_change": -12.7273, "prev_day_close": 0.275000005960464}, {"option": "VIXM261120P00015000", "bid": 1.15, "bid_size": 13.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.1854, "vega": 0.0065, "theta": -0.0188, "rho": -0.0031, "theo": 1.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "VIXM261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.2032, "open_interest": 6.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.1091, "vega": 0.0045, "theta": -0.0147, "rho": 0.0005, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T12:26:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIXM261120P00016000", "bid": 2.0, "bid_size": 11.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.8913, "open_interest": 1.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.1099, "vega": 0.0045, "theta": -0.0146, "rho": -0.0032, "theo": 2.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-05T15:01:08", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VIXM261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0675, "vega": 0.0031, "theta": -0.0112, "rho": 0.0003, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VIXM261120P00017000", "bid": 2.8, "bid_size": 8.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0684, "vega": 0.0031, "theta": -0.011, "rho": -0.0031, "theo": 3.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "VIXM261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.6437, "open_interest": 4.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0438, "vega": 0.0022, "theta": -0.0086, "rho": 0.0002, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 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": "VIXM261120P00018000", "bid": 3.8, "bid_size": 8.0, "ask": 5.2, "ask_size": 8.0, "iv": 1.0297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0448, "vega": 0.0022, "theta": -0.0083, "rho": -0.0029, "theo": 4.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VIXM261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0296, "vega": 0.0016, "theta": -0.0066, "rho": 0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "VIXM261120P00019000", "bid": 4.8, "bid_size": 8.0, "ask": 6.2, "ask_size": 8.0, "iv": 1.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0305, "vega": 0.0015, "theta": -0.0063, "rho": -0.0027, "theo": 5.4587, "change": 0.0, "open": 0.0, "high": 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": "VIXM261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 1.4944, "open_interest": 10.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0206, "vega": 0.0012, "theta": -0.0052, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:52:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIXM261120P00020000", "bid": 5.6, "bid_size": 8.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0215, "vega": 0.0011, "theta": -0.0048, "rho": -0.0024, "theo": 6.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-29T12:04:41", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VIXM261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 2.1583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0148, "vega": 0.0009, "theta": -0.0041, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 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": "VIXM261120P00021000", "bid": 6.6, "bid_size": 9.0, "ask": 8.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0158, "vega": 0.0008, "theta": -0.0035, "rho": -0.002, "theo": 7.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-10-29T12:03:21", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VIXM261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 2.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0109, "vega": 0.0007, "theta": -0.0033, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "VIXM261120P00022000", "bid": 7.6, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0122, "vega": 0.0005, "theta": -0.0026, "rho": -0.0016, "theo": 8.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-10-15T15:46:34", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "VIXM261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 2.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0082, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "VIXM261120P00023000", "bid": 8.6, "bid_size": 9.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0095, "vega": 0.0004, "theta": -0.0017, "rho": -0.0015, "theo": 9.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "VIXM261218C00001000", "bid": 10.0, "bid_size": 7.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-01-27T14:30:57", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VIXM261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 230.0, "iv": 3.8024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "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": 0.025000000372529}, {"option": "VIXM261218C00002000", "bid": 9.0, "bid_size": 7.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0001, "rho": 0.0001, "theo": 11.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "VIXM261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 115.0, "iv": 2.7473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM261218C00003000", "bid": 8.0, "bid_size": 7.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0006, "rho": 0.0003, "theo": 10.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-03-10T15:03:19", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VIXM261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 77.0, "iv": 2.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0011, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM261218C00004000", "bid": 7.0, "bid_size": 7.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0008, "rho": 0.0005, "theo": 9.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VIXM261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 58.0, "iv": 1.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.002, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM261218C00005000", "bid": 6.0, "bid_size": 7.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0042, "vega": 0.0006, "theta": -0.001, "rho": 0.0012, "theo": 8.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VIXM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 1.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM261218C00006000", "bid": 5.0, "bid_size": 9.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.006, "vega": 0.0009, "theta": -0.0012, "rho": 0.0018, "theo": 7.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-01-27T14:29:36", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VIXM261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 1.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.005, "vega": 0.0012, "theta": -0.0016, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM261218C00007000", "bid": 4.0, "bid_size": 4.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0091, "vega": 0.0013, "theta": -0.0015, "rho": 0.0026, "theo": 6.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VIXM261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.008, "vega": 0.0016, "theta": -0.0019, "rho": -0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM261218C00008000", "bid": 3.1, "bid_size": 9.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0142, "vega": 0.002, "theta": -0.0019, "rho": 0.0036, "theo": 5.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "VIXM261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.013, "vega": 0.0022, "theta": -0.0022, "rho": -0.0003, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VIXM261218C00009000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.023, "vega": 0.0029, "theta": -0.0024, "rho": 0.0047, "theo": 4.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T11:02:16", "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "VIXM261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.9529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0217, "vega": 0.0031, "theta": -0.0027, "rho": -0.0005, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 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": "VIXM261218C00010000", "bid": 1.05, "bid_size": 8.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0394, "vega": 0.0044, "theta": -0.0031, "rho": 0.0059, "theo": 3.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "VIXM261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.038, "vega": 0.0045, "theta": -0.0033, "rho": -0.0008, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VIXM261218C00011000", "bid": 2.15, "bid_size": 8.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 405.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0722, "vega": 0.0069, "theta": -0.0042, "rho": 0.0072, "theo": 2.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-05T12:00:13", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "VIXM261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.7955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0708, "vega": 0.007, "theta": -0.0043, "rho": -0.0013, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 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": "VIXM261218C00012000", "bid": 1.25, "bid_size": 10.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.1356, "vega": 0.0113, "theta": -0.006, "rho": 0.0081, "theo": 1.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T10:45:19", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "VIXM261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5789, "open_interest": 5.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.1345, "vega": 0.0113, "theta": -0.0061, "rho": -0.0026, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T11:19:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIXM261218C00013000", "bid": 0.55, "bid_size": 16.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.4123, "open_interest": 2.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.1992, "vega": 0.0164, "theta": -0.0088, "rho": 0.0073, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T15:33:15", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "VIXM261218P00013000", "bid": 0.05, "bid_size": 11.0, "ask": 0.8, "ask_size": 27.0, "iv": 0.3872, "open_interest": 45.0, "volume": 0.0, "delta": -0.352, "gamma": 0.1989, "vega": 0.0164, "theta": -0.0088, "rho": -0.0052, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-12T12:07:30", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "VIXM261218C00014000", "bid": 0.35, "bid_size": 13.0, "ask": 0.85, "ask_size": 27.0, "iv": 0.4471, "open_interest": 99.0, "volume": 0.0, "delta": 0.4514, "gamma": 0.182, "vega": 0.0175, "theta": -0.0109, "rho": 0.0055, "theo": 0.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:58:58", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "VIXM261218P00014000", "bid": 1.0, "bid_size": 1.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.54, "open_interest": 32.0, "volume": 2.0, "delta": -0.545, "gamma": 0.1823, "vega": 0.0175, "theta": -0.0109, "rho": -0.008, "theo": 1.1076, "change": -0.275, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:19:23", "percent_change": -22.449, "prev_day_close": 1.22500002384186}, {"option": "VIXM261218C00015000", "bid": 0.2, "bid_size": 12.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.48, "open_interest": 1987.0, "volume": 17.0, "delta": 0.3281, "gamma": 0.1417, "vega": 0.016, "theta": -0.0117, "rho": 0.0041, "theo": 0.4917, "change": -0.25, "open": 0.42, "high": 0.49, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:11:02", "percent_change": -45.4545, "prev_day_close": 0.550000011920929}, {"option": "VIXM261218P00015000", "bid": 1.6, "bid_size": 13.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.5233, "open_interest": 12.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.1423, "vega": 0.016, "theta": -0.0116, "rho": -0.0098, "theo": 1.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-09-17T12:47:16", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VIXM261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.6408, "open_interest": 25.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.11, "vega": 0.0141, "theta": -0.0117, "rho": 0.0031, "theo": 0.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-17T15:40:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VIXM261218P00016000", "bid": 2.0, "bid_size": 11.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.4767, "open_interest": 307.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.1108, "vega": 0.0141, "theta": -0.0116, "rho": -0.0109, "theo": 2.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-09-22T10:58:20", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "VIXM261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.7649, "open_interest": 103.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0874, "vega": 0.0124, "theta": -0.0114, "rho": 0.0025, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T09:31:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIXM261218P00017000", "bid": 2.9, "bid_size": 8.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.5341, "open_interest": 160.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0883, "vega": 0.0124, "theta": -0.0112, "rho": -0.0116, "theo": 3.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-09-22T09:56:27", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "VIXM261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.8749, "open_interest": 75.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0711, "vega": 0.011, "theta": -0.0109, "rho": 0.0021, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-15T11:34:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VIXM261218P00018000", "bid": 3.9, "bid_size": 10.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.5567, "open_interest": 22.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0721, "vega": 0.0109, "theta": -0.0106, "rho": -0.012, "theo": 4.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-06-15T09:59:40", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "VIXM261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.9742, "open_interest": 1.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0591, "vega": 0.0098, "theta": -0.0104, "rho": 0.0017, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-13T12:57:53", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VIXM261218P00019000", "bid": 4.8, "bid_size": 9.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0602, "vega": 0.0097, "theta": -0.0101, "rho": -0.0123, "theo": 5.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VIXM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.0648, "open_interest": 13.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0499, "vega": 0.0088, "theta": -0.0099, "rho": 0.0015, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-01T13:31:12", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VIXM261218P00020000", "bid": 6.3, "bid_size": 9.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.8663, "open_interest": 15.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0511, "vega": 0.0087, "theta": -0.0095, "rho": -0.0125, "theo": 6.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-02-25T15:09:42", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "VIXM261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.1484, "open_interest": 30.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0428, "vega": 0.008, "theta": -0.0094, "rho": 0.0013, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-06-23T09:41:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIXM261218P00021000", "bid": 6.7, "bid_size": 11.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.044, "vega": 0.0078, "theta": -0.0089, "rho": -0.0126, "theo": 7.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "VIXM261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 1.1775, "open_interest": 5.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0372, "vega": 0.0072, "theta": -0.0089, "rho": 0.0011, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-07-31T10:13:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VIXM261218P00022000", "bid": 7.6, "bid_size": 11.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0384, "vega": 0.007, "theta": -0.0084, "rho": -0.0126, "theo": 8.5749, "change": 0.0, "open": 0.0, "high": 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": "VIXM261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0326, "vega": 0.0066, "theta": -0.0084, "rho": 0.001, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VIXM261218P00023000", "bid": 8.6, "bid_size": 11.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0339, "vega": 0.0064, "theta": -0.0079, "rho": -0.0126, "theo": 9.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "VIXM261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0288, "vega": 0.006, "theta": -0.008, "rho": 0.0009, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VIXM261218P00024000", "bid": 8.1, "bid_size": 6.0, "ask": 13.0, "ask_size": 9.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0302, "vega": 0.0058, "theta": -0.0074, "rho": -0.0125, "theo": 10.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "VIXM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0257, "vega": 0.0056, "theta": -0.0076, "rho": 0.0008, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 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": "VIXM261218P00025000", "bid": 9.1, "bid_size": 8.0, "ask": 14.0, "ask_size": 9.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0271, "vega": 0.0053, "theta": -0.0069, "rho": -0.0123, "theo": 11.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-01-27T14:35:10", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "VIXM261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0231, "vega": 0.0051, "theta": -0.0072, "rho": 0.0007, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 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": "VIXM261218P00026000", "bid": 10.1, "bid_size": 2.0, "ask": 15.0, "ask_size": 8.0, "iv": 1.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0246, "vega": 0.0048, "theta": -0.0065, "rho": -0.0122, "theo": 12.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VIXM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.1651, "open_interest": 17307.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0158, "vega": 0.0039, "theta": -0.0059, "rho": 0.0005, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:37:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VIXM261218P00030000", "bid": 14.1, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 1.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0176, "vega": 0.0034, "theta": -0.005, "rho": -0.0108, "theo": 16.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-03-10T15:03:52", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "VIXM270115C00001000", "bid": 10.0, "bid_size": 10.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 12.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.39, "last_trade_time": "2026-09-11T11:00:07", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VIXM270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 230.0, "iv": 2.9015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270115C00002000", "bid": 9.1, "bid_size": 9.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 11.56, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 115.0, "iv": 2.0959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0006, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270115C00003000", "bid": 8.1, "bid_size": 2.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 10.56, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 77.0, "iv": 1.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270115C00004000", "bid": 7.0, "bid_size": 3.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 9.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VIXM270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 58.0, "iv": 1.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0023, "vega": 0.001, "theta": -0.0009, "rho": -0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270115C00005000", "bid": 6.1, "bid_size": 9.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0054, "vega": 0.0005, "theta": -0.0005, "rho": 0.0009, "theo": 8.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VIXM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 1.1134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0037, "vega": 0.0014, "theta": -0.0011, "rho": -0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270115C00006000", "bid": 5.1, "bid_size": 9.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.008, "vega": 0.001, "theta": -0.0009, "rho": 0.0019, "theo": 7.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VIXM270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0059, "vega": 0.0019, "theta": -0.0012, "rho": -0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270115C00007000", "bid": 4.1, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0119, "vega": 0.0017, "theta": -0.0011, "rho": 0.0031, "theo": 6.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VIXM270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 0.7635, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0095, "vega": 0.0026, "theta": -0.0015, "rho": -0.0005, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270115C00008000", "bid": 3.1, "bid_size": 8.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0182, "vega": 0.0028, "theta": -0.0015, "rho": 0.0047, "theo": 5.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "VIXM270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0154, "vega": 0.0036, "theta": -0.0018, "rho": -0.0007, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VIXM270115C00009000", "bid": 2.05, "bid_size": 8.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0287, "vega": 0.0045, "theta": -0.002, "rho": 0.0066, "theo": 4.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "VIXM270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0256, "vega": 0.0052, "theta": -0.0022, "rho": -0.0011, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VIXM270115C00010000", "bid": 1.05, "bid_size": 9.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.047, "vega": 0.0071, "theta": -0.0026, "rho": 0.0089, "theo": 3.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-05-12T14:56:55", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "VIXM270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0437, "vega": 0.0076, "theta": -0.0028, "rho": -0.0018, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115C00011000", "bid": 2.2, "bid_size": 8.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0792, "vega": 0.0111, "theta": -0.0036, "rho": 0.0111, "theo": 2.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T12:05:27", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "VIXM270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0758, "vega": 0.0114, "theta": -0.0037, "rho": -0.0032, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115C00012000", "bid": 1.3, "bid_size": 8.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.375, "open_interest": 6.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.1271, "vega": 0.0168, "theta": -0.0049, "rho": 0.0122, "theo": 1.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-04T12:42:46", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "VIXM270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.1243, "vega": 0.0169, "theta": -0.005, "rho": -0.0059, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115C00013000", "bid": 0.75, "bid_size": 13.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.4137, "open_interest": 66.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.1629, "vega": 0.0218, "theta": -0.0064, "rho": 0.0114, "theo": 1.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-16T13:00:43", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VIXM270115P00013000", "bid": 0.4, "bid_size": 33.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.3853, "open_interest": 5.0, "volume": 0.0, "delta": -0.37, "gamma": 0.1612, "vega": 0.0218, "theta": -0.0064, "rho": -0.0101, "theo": 0.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:58:18", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "VIXM270115C00014000", "bid": 0.5, "bid_size": 6.0, "ask": 1.0, "ask_size": 34.0, "iv": 0.4115, "open_interest": 55.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.1566, "vega": 0.0229, "theta": -0.0074, "rho": 0.0091, "theo": 0.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T11:26:49", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "VIXM270115P00014000", "bid": 1.05, "bid_size": 13.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.4525, "open_interest": 4.0, "volume": 2.0, "delta": -0.529, "gamma": 0.156, "vega": 0.0229, "theta": -0.0073, "rho": -0.0143, "theo": 1.2567, "change": -0.145, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T13:19:23", "percent_change": -10.5455, "prev_day_close": 1.375}, {"option": "VIXM270115C00015000", "bid": 0.35, "bid_size": 13.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.4558, "open_interest": 130.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.1311, "vega": 0.0213, "theta": -0.0076, "rho": 0.007, "theo": 0.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:37:15", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "VIXM270115P00015000", "bid": 1.6, "bid_size": 11.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.456, "open_interest": 5.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.1313, "vega": 0.0213, "theta": -0.0074, "rho": -0.0172, "theo": 2.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-05-22T12:47:20", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "VIXM270115C00016000", "bid": 0.15, "bid_size": 15.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.5715, "open_interest": 76.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.1062, "vega": 0.019, "theta": -0.0074, "rho": 0.0055, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-02T15:55:21", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VIXM270115P00016000", "bid": 2.0, "bid_size": 12.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.1069, "vega": 0.019, "theta": -0.0072, "rho": -0.019, "theo": 2.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VIXM270115C00017000", "bid": 0.1, "bid_size": 8.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.63, "open_interest": 2.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0862, "vega": 0.0167, "theta": -0.007, "rho": 0.0044, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "VIXM270115P00017000", "bid": 3.1, "bid_size": 8.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0873, "vega": 0.0167, "theta": -0.0067, "rho": -0.0201, "theo": 3.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-15T09:35:41", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "VIXM270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0707, "vega": 0.0147, "theta": -0.0066, "rho": 0.0036, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115P00018000", "bid": 4.0, "bid_size": 8.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0721, "vega": 0.0146, "theta": -0.0062, "rho": -0.0206, "theo": 4.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "VIXM270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.7466, "open_interest": 1.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0588, "vega": 0.013, "theta": -0.0062, "rho": 0.0029, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-05T15:44:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIXM270115P00019000", "bid": 4.7, "bid_size": 8.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0604, "vega": 0.0129, "theta": -0.0057, "rho": -0.021, "theo": 5.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "VIXM270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.8158, "open_interest": 29.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0494, "vega": 0.0115, "theta": -0.0057, "rho": 0.0025, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:31:09", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "VIXM270115P00020000", "bid": 5.7, "bid_size": 8.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0513, "vega": 0.0114, "theta": -0.0052, "rho": -0.0211, "theo": 6.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VIXM270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0421, "vega": 0.0102, "theta": -0.0053, "rho": 0.0021, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115P00021000", "bid": 6.7, "bid_size": 8.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0441, "vega": 0.01, "theta": -0.0047, "rho": -0.0208, "theo": 7.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VIXM270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.9387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0362, "vega": 0.0091, "theta": -0.0049, "rho": 0.0018, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIXM270115P00022000", "bid": 7.7, "bid_size": 8.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0384, "vega": 0.0089, "theta": -0.0043, "rho": -0.0206, "theo": 8.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VIXM270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.994, "open_interest": 47.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0314, "vega": 0.0082, "theta": -0.0046, "rho": 0.0016, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-04-21T15:35:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIXM270115P00023000", "bid": 8.7, "bid_size": 8.0, "ask": 10.2, "ask_size": 6.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0337, "vega": 0.0079, "theta": -0.0039, "rho": -0.02, "theo": 9.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VIXM270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.0458, "open_interest": 3.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0274, "vega": 0.0074, "theta": -0.0043, "rho": 0.0014, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-12T14:56:55", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VIXM270115P00024000", "bid": 9.6, "bid_size": 8.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0299, "vega": 0.007, "theta": -0.0035, "rho": -0.0197, "theo": 10.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VIXM270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.7747, "open_interest": 43.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0242, "vega": 0.0067, "theta": -0.004, "rho": 0.0012, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-03T14:07:48", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "VIXM270115P00025000", "bid": 10.2, "bid_size": 8.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0268, "vega": 0.0062, "theta": -0.0031, "rho": -0.0187, "theo": 11.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "VIXM270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.1405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0214, "vega": 0.0061, "theta": -0.0037, "rho": 0.0011, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIXM270115P00026000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.8435, "open_interest": 6.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0242, "vega": 0.0055, "theta": -0.0028, "rho": -0.0178, "theo": 12.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.98, "last_trade_time": "2026-05-29T13:06:59", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "VIXM270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.1842, "open_interest": 1.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0191, "vega": 0.0056, "theta": -0.0035, "rho": 0.001, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-06-12T13:41:23", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIXM270115P00027000", "bid": 11.1, "bid_size": 6.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.022, "vega": 0.0049, "theta": -0.0025, "rho": -0.0173, "theo": 13.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "VIXM270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.2257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0171, "vega": 0.0051, "theta": -0.0032, "rho": 0.0009, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115P00028000", "bid": 12.1, "bid_size": 8.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0201, "vega": 0.0043, "theta": -0.0022, "rho": -0.0159, "theo": 14.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "VIXM270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0154, "vega": 0.0047, "theta": -0.003, "rho": 0.0008, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIXM270115P00029000", "bid": 13.0, "bid_size": 8.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0186, "vega": 0.0038, "theta": -0.002, "rho": -0.0146, "theo": 15.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "VIXM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.303, "open_interest": 3.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0139, "vega": 0.0043, "theta": -0.0028, "rho": 0.0007, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-06-24T11:05:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIXM270115P00030000", "bid": 14.1, "bid_size": 6.0, "ask": 19.0, "ask_size": 9.0, "iv": 1.0832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0174, "vega": 0.0034, "theta": -0.0017, "rho": -0.0145, "theo": 16.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "VIXM270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0126, "vega": 0.004, "theta": -0.0027, "rho": 0.0006, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115P00031000", "bid": 15.1, "bid_size": 6.0, "ask": 20.0, "ask_size": 8.0, "iv": 1.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0162, "vega": 0.0028, "theta": -0.0014, "rho": -0.0122, "theo": 17.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "VIXM270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0115, "vega": 0.0037, "theta": -0.0025, "rho": 0.0006, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115P00032000", "bid": 16.1, "bid_size": 6.0, "ask": 21.0, "ask_size": 9.0, "iv": 1.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0148, "vega": 0.0024, "theta": -0.0011, "rho": -0.0104, "theo": 18.4527, "change": 0.0, "open": 0.0, "high": 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": "VIXM270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0105, "vega": 0.0034, "theta": -0.0024, "rho": 0.0005, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIXM270115P00033000", "bid": 17.1, "bid_size": 8.0, "ask": 22.0, "ask_size": 9.0, "iv": 1.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0138, "vega": 0.0019, "theta": -0.001, "rho": -0.0091, "theo": 19.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VIXM270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.0013, "open_interest": 16896.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0096, "vega": 0.0032, "theta": -0.0022, "rho": 0.0005, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:18:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VIXM270115P00034000", "bid": 18.0, "bid_size": 8.0, "ask": 22.9, "ask_size": 9.0, "iv": 0.9953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0134, "vega": 0.0018, "theta": -0.0009, "rho": -0.0092, "theo": 20.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "VIXM270219C00005000", "bid": 6.0, "bid_size": 6.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0061, "vega": 0.002, "theta": -0.0001, "rho": 0.0045, "theo": 8.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VIXM270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.005, "vega": 0.0025, "theta": -0.0011, "rho": -0.0006, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270219C00006000", "bid": 5.1, "bid_size": 8.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0091, "vega": 0.0029, "theta": -0.0004, "rho": 0.0065, "theo": 7.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VIXM270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0077, "vega": 0.0033, "theta": -0.0013, "rho": -0.0008, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270219C00007000", "bid": 4.1, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0134, "vega": 0.0042, "theta": -0.0007, "rho": 0.0089, "theo": 6.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VIXM270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.012, "vega": 0.0045, "theta": -0.0015, "rho": -0.0011, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VIXM270219C00008000", "bid": 3.6, "bid_size": 8.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0202, "vega": 0.0059, "theta": -0.0011, "rho": 0.0118, "theo": 5.6267, "change": 0.0, "open": 0.0, "high": 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": "VIXM270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 1.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0187, "vega": 0.0061, "theta": -0.0018, "rho": -0.0016, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VIXM270219C00009000", "bid": 2.15, "bid_size": 8.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0309, "vega": 0.0083, "theta": -0.0016, "rho": 0.0148, "theo": 4.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "VIXM270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0295, "vega": 0.0084, "theta": -0.0022, "rho": -0.0024, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VIXM270219C00010000", "bid": 3.0, "bid_size": 6.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0483, "vega": 0.0118, "theta": -0.0022, "rho": 0.0179, "theo": 3.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "VIXM270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0471, "vega": 0.0118, "theta": -0.0027, "rho": -0.0036, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIXM270219C00011000", "bid": 2.1, "bid_size": 11.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0752, "vega": 0.0165, "theta": -0.003, "rho": 0.0203, "theo": 2.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "VIXM270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0745, "vega": 0.0165, "theta": -0.0034, "rho": -0.0058, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 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": "VIXM270219C00012000", "bid": 1.5, "bid_size": 5.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.1086, "vega": 0.0223, "theta": -0.0041, "rho": 0.0208, "theo": 2.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "VIXM270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.1086, "vega": 0.0223, "theta": -0.0043, "rho": -0.0095, "theo": 0.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VIXM270219C00013000", "bid": 1.0, "bid_size": 4.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.4173, "open_interest": 5.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.1301, "vega": 0.027, "theta": -0.0051, "rho": 0.0186, "theo": 1.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-10-23T11:48:23", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "VIXM270219P00013000", "bid": 0.7, "bid_size": 16.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.4047, "open_interest": 4.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.131, "vega": 0.027, "theta": -0.0052, "rho": -0.0144, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:28:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VIXM270219C00014000", "bid": 0.65, "bid_size": 10.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.3959, "open_interest": 14.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.1281, "vega": 0.0284, "theta": -0.0058, "rho": 0.0152, "theo": 1.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:43:41", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "VIXM270219P00014000", "bid": 1.15, "bid_size": 8.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.1297, "vega": 0.0284, "theta": -0.0058, "rho": -0.0192, "theo": 1.4436, "change": 0.0, "open": 0.0, "high": 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": "VIXM270219C00015000", "bid": 0.4, "bid_size": 13.0, "ask": 1.55, "ask_size": 19.0, "iv": 0.5291, "open_interest": 1.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.1137, "vega": 0.0273, "theta": -0.0061, "rho": 0.0123, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:20:26", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "VIXM270219P00015000", "bid": 1.8, "bid_size": 8.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.1158, "vega": 0.0273, "theta": -0.006, "rho": -0.0227, "theo": 2.1918, "change": 0.0, "open": 0.0, "high": 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": "VIXM270219C00016000", "bid": 0.35, "bid_size": 11.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.5366, "open_interest": 2.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0976, "vega": 0.0254, "theta": -0.0062, "rho": 0.01, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-16T14:52:30", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "VIXM270219P00016000", "bid": 2.4, "bid_size": 8.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.1001, "vega": 0.0252, "theta": -0.006, "rho": -0.0253, "theo": 3.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VIXM270219C00017000", "bid": 0.25, "bid_size": 8.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.0832, "vega": 0.0232, "theta": -0.006, "rho": 0.0082, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VIXM270219P00017000", "bid": 3.0, "bid_size": 12.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0861, "vega": 0.023, "theta": -0.0057, "rho": -0.0268, "theo": 3.9054, "change": 0.0, "open": 0.0, "high": 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": "VIXM270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0714, "vega": 0.0212, "theta": -0.0058, "rho": 0.007, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VIXM270219P00018000", "bid": 4.1, "bid_size": 8.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0744, "vega": 0.0207, "theta": -0.0054, "rho": -0.0278, "theo": 4.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "VIXM270219C00019000", "bid": 0.05, "bid_size": 9.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0616, "vega": 0.0193, "theta": -0.0056, "rho": 0.0059, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 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": "VIXM270219P00019000", "bid": 5.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0649, "vega": 0.0187, "theta": -0.0051, "rho": -0.0281, "theo": 5.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VIXM270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0537, "vega": 0.0176, "theta": -0.0053, "rho": 0.0051, "theo": 0.3305, "change": 0.0, "open": 0.0, "high": 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": "VIXM270219P00020000", "bid": 5.8, "bid_size": 8.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0572, "vega": 0.0169, "theta": -0.0047, "rho": -0.0284, "theo": 6.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VIXM270319C00004000", "bid": 7.0, "bid_size": 4.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0037, "vega": 0.002, "theta": 0.0, "rho": 0.0064, "theo": 9.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VIXM270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 58.0, "iv": 0.9749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0031, "vega": 0.0021, "theta": -0.0008, "rho": -0.0005, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270319C00005000", "bid": 6.0, "bid_size": 11.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0056, "vega": 0.0028, "theta": 0.0, "rho": 0.0099, "theo": 8.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VIXM270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.005, "vega": 0.0029, "theta": -0.0009, "rho": -0.0008, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270319C00006000", "bid": 5.0, "bid_size": 4.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0084, "vega": 0.004, "theta": -0.0003, "rho": 0.0142, "theo": 7.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VIXM270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0078, "vega": 0.0039, "theta": -0.0011, "rho": -0.0011, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VIXM270319C00007000", "bid": 4.0, "bid_size": 6.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0127, "vega": 0.0054, "theta": -0.0006, "rho": 0.0192, "theo": 6.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VIXM270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0122, "vega": 0.0053, "theta": -0.0013, "rho": -0.0015, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VIXM270319C00008000", "bid": 3.1, "bid_size": 9.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0194, "vega": 0.0074, "theta": -0.0009, "rho": 0.024, "theo": 5.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "VIXM270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 1.9931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0192, "vega": 0.0073, "theta": -0.0016, "rho": -0.0022, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VIXM270319C00009000", "bid": 2.15, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0301, "vega": 0.0102, "theta": -0.0014, "rho": 0.0275, "theo": 4.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VIXM270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0301, "vega": 0.0102, "theta": -0.0019, "rho": -0.0033, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VIXM270319C00010000", "bid": 3.0, "bid_size": 11.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0469, "vega": 0.0141, "theta": -0.002, "rho": 0.0296, "theo": 3.8179, "change": 0.0, "open": 0.0, "high": 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": "VIXM270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0472, "vega": 0.0142, "theta": -0.0024, "rho": -0.005, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 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": "VIXM270319C00011000", "bid": 2.4, "bid_size": 6.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.4394, "open_interest": 3.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.071, "vega": 0.0195, "theta": -0.0028, "rho": 0.03, "theo": 2.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T10:56:42", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "VIXM270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0718, "vega": 0.0196, "theta": -0.0031, "rho": -0.0079, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 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": "VIXM270319C00012000", "bid": 1.65, "bid_size": 8.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.098, "vega": 0.0256, "theta": -0.0036, "rho": 0.0283, "theo": 2.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "VIXM270319P00012000", "bid": 0.2, "bid_size": 15.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0995, "vega": 0.0258, "theta": -0.0039, "rho": -0.0124, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VIXM270319C00013000", "bid": 1.2, "bid_size": 10.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.3539, "open_interest": 14.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.1151, "vega": 0.0303, "theta": -0.0045, "rho": 0.0247, "theo": 1.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-16T12:38:00", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "VIXM270319P00013000", "bid": 0.85, "bid_size": 10.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.1175, "vega": 0.0304, "theta": -0.0047, "rho": -0.0178, "theo": 0.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VIXM270319C00014000", "bid": 0.85, "bid_size": 8.0, "ask": 1.85, "ask_size": 9.0, "iv": 0.4636, "open_interest": 3.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.1156, "vega": 0.032, "theta": -0.0051, "rho": 0.0205, "theo": 1.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T15:28:57", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "VIXM270319P00014000", "bid": 1.3, "bid_size": 8.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.1189, "vega": 0.032, "theta": -0.0052, "rho": -0.0231, "theo": 1.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "VIXM270319C00015000", "bid": 0.6, "bid_size": 12.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.4903, "open_interest": 30.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.1062, "vega": 0.0314, "theta": -0.0053, "rho": 0.0168, "theo": 0.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-10-02T09:36:39", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "VIXM270319P00015000", "bid": 2.0, "bid_size": 8.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.1101, "vega": 0.0312, "theta": -0.0054, "rho": -0.0269, "theo": 2.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "VIXM270319C00016000", "bid": 0.5, "bid_size": 10.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.4494, "open_interest": 35.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.094, "vega": 0.0296, "theta": -0.0054, "rho": 0.0139, "theo": 0.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-28T09:30:10", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "VIXM270319P00016000", "bid": 2.8, "bid_size": 11.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0983, "vega": 0.0292, "theta": -0.0054, "rho": -0.0296, "theo": 3.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-18T12:32:11", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "VIXM270319C00017000", "bid": 0.25, "bid_size": 11.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.5423, "open_interest": 50.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0821, "vega": 0.0275, "theta": -0.0053, "rho": 0.0116, "theo": 0.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T15:19:23", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "VIXM270319P00017000", "bid": 3.2, "bid_size": 12.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0868, "vega": 0.0267, "theta": -0.0052, "rho": -0.0312, "theo": 3.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VIXM270319C00018000", "bid": 0.1, "bid_size": 15.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0717, "vega": 0.0253, "theta": -0.0051, "rho": 0.0098, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "VIXM270319P00018000", "bid": 4.3, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0766, "vega": 0.0243, "theta": -0.005, "rho": -0.0321, "theo": 4.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VIXM270319C00019000", "bid": 0.25, "bid_size": 8.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0628, "vega": 0.0232, "theta": -0.0049, "rho": 0.0084, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VIXM270319P00019000", "bid": 5.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.068, "vega": 0.0219, "theta": -0.0047, "rho": -0.0324, "theo": 5.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "VIXM270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0553, "vega": 0.0213, "theta": -0.0047, "rho": 0.0073, "theo": 0.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VIXM270319P00020000", "bid": 5.9, "bid_size": 8.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0608, "vega": 0.0196, "theta": -0.0044, "rho": -0.0322, "theo": 6.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "VIXM270319C00021000", "bid": 0.1, "bid_size": 9.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.049, "vega": 0.0196, "theta": -0.0045, "rho": 0.0064, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VIXM270319P00021000", "bid": 6.9, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0547, "vega": 0.0176, "theta": -0.0041, "rho": -0.0316, "theo": 7.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VIXM270319C00022000", "bid": 0.05, "bid_size": 8.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0436, "vega": 0.018, "theta": -0.0042, "rho": 0.0056, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 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": "VIXM270319P00022000", "bid": 7.8, "bid_size": 8.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0495, "vega": 0.0156, "theta": -0.0038, "rho": -0.0306, "theo": 8.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "VIXM270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.039, "vega": 0.0166, "theta": -0.004, "rho": 0.005, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 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": "VIXM270319P00023000", "bid": 8.8, "bid_size": 8.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0451, "vega": 0.0141, "theta": -0.0036, "rho": -0.0293, "theo": 9.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "VIXM270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.741, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0352, "vega": 0.0154, "theta": -0.0038, "rho": 0.0045, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 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": "VIXM270319P00024000", "bid": 9.7, "bid_size": 8.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0416, "vega": 0.0123, "theta": -0.0033, "rho": -0.0276, "theo": 10.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "VIXM270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0318, "vega": 0.0143, "theta": -0.0036, "rho": 0.004, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 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": "VIXM270319P00025000", "bid": 10.3, "bid_size": 8.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0383, "vega": 0.0108, "theta": -0.003, "rho": -0.0261, "theo": 11.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "VIXM270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0289, "vega": 0.0133, "theta": -0.0034, "rho": 0.0036, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 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": "VIXM270319P00026000", "bid": 11.2, "bid_size": 8.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0358, "vega": 0.0096, "theta": -0.0028, "rho": -0.0239, "theo": 12.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "VIXM270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8408, "open_interest": 3.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0263, "vega": 0.0124, "theta": -0.0033, "rho": 0.0033, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:36:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIXM270319P00027000", "bid": 12.2, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0332, "vega": 0.0081, "theta": -0.0026, "rho": -0.0216, "theo": 13.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "VIXM270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0241, "vega": 0.0115, "theta": -0.0031, "rho": 0.003, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 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": "VIXM270319P00028000", "bid": 13.2, "bid_size": 8.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0314, "vega": 0.007, "theta": -0.0024, "rho": -0.0201, "theo": 14.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "VIXM270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0221, "vega": 0.0108, "theta": -0.003, "rho": 0.0028, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VIXM270319P00029000", "bid": 14.2, "bid_size": 8.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0292, "vega": 0.0058, "theta": -0.0023, "rho": -0.0173, "theo": 15.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "VIXM270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0204, "vega": 0.0101, "theta": -0.0028, "rho": 0.0025, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VIXM270319P00030000", "bid": 15.2, "bid_size": 8.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0283, "vega": 0.0048, "theta": -0.0022, "rho": -0.0129, "theo": 16.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "VIXM270617C00001000", "bid": 10.0, "bid_size": 10.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.001, "vega": 0.0016, "theta": 0.0, "rho": 0.0026, "theo": 12.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-07-29T15:32:57", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VIXM270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 230.0, "iv": 1.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0007, "rho": -0.0008, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270617C00002000", "bid": 9.0, "bid_size": 9.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0022, "vega": 0.0029, "theta": 0.0, "rho": 0.0062, "theo": 11.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-04-09T13:23:06", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "VIXM270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 115.0, "iv": 1.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0019, "vega": 0.003, "theta": -0.0009, "rho": -0.0013, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270617C00003000", "bid": 8.0, "bid_size": 9.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0036, "vega": 0.0043, "theta": 0.0, "rho": 0.0106, "theo": 10.6633, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 77.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0033, "vega": 0.0042, "theta": -0.0011, "rho": -0.0018, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270617C00004000", "bid": 7.0, "bid_size": 4.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0055, "vega": 0.0058, "theta": 0.0, "rho": 0.016, "theo": 9.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VIXM270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 58.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0052, "vega": 0.0057, "theta": -0.0012, "rho": -0.0024, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270617C00005000", "bid": 6.0, "bid_size": 10.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.008, "vega": 0.0074, "theta": 0.0, "rho": 0.0222, "theo": 8.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-09-14T15:59:58", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VIXM270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0077, "vega": 0.0073, "theta": -0.0014, "rho": -0.0031, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIXM270617C00006000", "bid": 5.1, "bid_size": 6.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0114, "vega": 0.0093, "theta": 0.0, "rho": 0.0287, "theo": 7.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VIXM270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0112, "vega": 0.0092, "theta": -0.0015, "rho": -0.004, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VIXM270617C00007000", "bid": 4.1, "bid_size": 5.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0161, "vega": 0.0116, "theta": -0.0003, "rho": 0.0346, "theo": 6.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "VIXM270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.8248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0162, "vega": 0.0116, "theta": -0.0016, "rho": -0.0052, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617C00008000", "bid": 3.1, "bid_size": 8.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0228, "vega": 0.0146, "theta": -0.0006, "rho": 0.0395, "theo": 5.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "VIXM270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.023, "vega": 0.0146, "theta": -0.0018, "rho": -0.0067, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617C00009000", "bid": 4.1, "bid_size": 16.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.3698, "open_interest": 4.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0323, "vega": 0.0183, "theta": -0.001, "rho": 0.0432, "theo": 5.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T10:22:58", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "VIXM270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0328, "vega": 0.0185, "theta": -0.002, "rho": -0.0089, "theo": 0.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIXM270617C00010000", "bid": 3.2, "bid_size": 8.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0452, "vega": 0.023, "theta": -0.0015, "rho": 0.0456, "theo": 4.1231, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0461, "vega": 0.0232, "theta": -0.0023, "rho": -0.0121, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617C00011000", "bid": 2.5, "bid_size": 8.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0614, "vega": 0.0287, "theta": -0.002, "rho": 0.046, "theo": 3.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "VIXM270617P00011000", "bid": 0.1, "bid_size": 8.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.063, "vega": 0.029, "theta": -0.0027, "rho": -0.0167, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617C00012000", "bid": 2.1, "bid_size": 8.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.4266, "open_interest": 44.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0775, "vega": 0.0345, "theta": -0.0026, "rho": 0.0439, "theo": 2.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T12:55:09", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "VIXM270617P00012000", "bid": 0.6, "bid_size": 8.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.4356, "open_interest": 3.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.08, "vega": 0.0348, "theta": -0.0031, "rho": -0.0229, "theo": 0.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T11:25:33", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VIXM270617C00013000", "bid": 1.55, "bid_size": 11.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.3924, "open_interest": 294.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.087, "vega": 0.0391, "theta": -0.0032, "rho": 0.0398, "theo": 2.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "VIXM270617P00013000", "bid": 0.05, "bid_size": 8.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.3226, "open_interest": 59.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0907, "vega": 0.0393, "theta": -0.0035, "rho": -0.0301, "theo": 1.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-14T11:57:49", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "VIXM270617C00014000", "bid": 1.2, "bid_size": 12.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.4431, "open_interest": 3.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0879, "vega": 0.0413, "theta": -0.0036, "rho": 0.0349, "theo": 1.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T11:02:19", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "VIXM270617P00014000", "bid": 0.7, "bid_size": 8.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.3502, "open_interest": 26.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0925, "vega": 0.0413, "theta": -0.0038, "rho": -0.0367, "theo": 1.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T11:32:29", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "VIXM270617C00015000", "bid": 1.1, "bid_size": 11.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.4838, "open_interest": 138.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0834, "vega": 0.0416, "theta": -0.004, "rho": 0.0304, "theo": 1.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T12:39:24", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "VIXM270617P00015000", "bid": 2.2, "bid_size": 11.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.497, "open_interest": 15.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0886, "vega": 0.0413, "theta": -0.004, "rho": -0.0421, "theo": 2.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T12:39:24", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "VIXM270617C00016000", "bid": 0.85, "bid_size": 8.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.4971, "open_interest": 5.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.077, "vega": 0.0408, "theta": -0.0042, "rho": 0.0267, "theo": 1.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:37:41", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "VIXM270617P00016000", "bid": 2.9, "bid_size": 8.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.5009, "open_interest": 4.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.0828, "vega": 0.0401, "theta": -0.004, "rho": -0.0462, "theo": 3.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-06-29T14:45:06", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "VIXM270617C00017000", "bid": 0.65, "bid_size": 8.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0706, "vega": 0.0396, "theta": -0.0043, "rho": 0.0237, "theo": 1.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "VIXM270617P00017000", "bid": 3.7, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.0766, "vega": 0.0384, "theta": -0.004, "rho": -0.0493, "theo": 4.2485, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617C00018000", "bid": 0.45, "bid_size": 8.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.3323, "gamma": 0.0646, "vega": 0.0381, "theta": -0.0044, "rho": 0.0212, "theo": 0.9845, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617P00018000", "bid": 4.5, "bid_size": 8.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0709, "vega": 0.0365, "theta": -0.0039, "rho": -0.0513, "theo": 5.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-06-24T11:49:01", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VIXM270617C00019000", "bid": 0.35, "bid_size": 8.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0592, "vega": 0.0365, "theta": -0.0044, "rho": 0.0192, "theo": 0.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIXM270617P00019000", "bid": 5.2, "bid_size": 8.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.0658, "vega": 0.0345, "theta": -0.0038, "rho": -0.0527, "theo": 6.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.91, "last_trade_time": "2026-06-04T14:22:35", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "VIXM270617C00020000", "bid": 0.2, "bid_size": 8.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.5621, "open_interest": 10.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0545, "vega": 0.035, "theta": -0.0044, "rho": 0.0175, "theo": 0.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-14T13:36:53", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "VIXM270617P00020000", "bid": 6.1, "bid_size": 8.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0614, "vega": 0.0326, "theta": -0.0037, "rho": -0.0538, "theo": 6.9518, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617C00021000", "bid": 0.15, "bid_size": 2.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.5553, "open_interest": 22.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0504, "vega": 0.0335, "theta": -0.0044, "rho": 0.016, "theo": 0.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-07-27T14:22:27", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VIXM270617P00021000", "bid": 7.0, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0574, "vega": 0.0306, "theta": -0.0035, "rho": -0.0547, "theo": 7.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "VIXM270617C00022000", "bid": 0.1, "bid_size": 8.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.5658, "open_interest": 20.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0468, "vega": 0.0321, "theta": -0.0043, "rho": 0.0148, "theo": 0.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-05-29T11:16:48", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "VIXM270617P00022000", "bid": 7.9, "bid_size": 8.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.054, "vega": 0.0287, "theta": -0.0033, "rho": -0.0544, "theo": 8.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "VIXM270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0436, "vega": 0.0308, "theta": -0.0043, "rho": 0.0137, "theo": 0.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VIXM270617P00023000", "bid": 8.9, "bid_size": 2.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.051, "vega": 0.027, "theta": -0.0031, "rho": -0.0543, "theo": 9.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VIXM270617C00024000", "bid": 0.1, "bid_size": 12.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.6012, "open_interest": 50.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0408, "vega": 0.0296, "theta": -0.0042, "rho": 0.0127, "theo": 0.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:04:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VIXM270617P00024000", "bid": 9.8, "bid_size": 8.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0484, "vega": 0.0253, "theta": -0.0029, "rho": -0.0536, "theo": 10.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "VIXM270617C00025000", "bid": 0.05, "bid_size": 8.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.6096, "open_interest": 10.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0382, "vega": 0.0284, "theta": -0.0041, "rho": 0.0119, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-06-12T11:15:37", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "VIXM270617P00025000", "bid": 10.3, "bid_size": 8.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.046, "vega": 0.0236, "theta": -0.0027, "rho": -0.0529, "theo": 11.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "VIXM270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.036, "vega": 0.0274, "theta": -0.0041, "rho": 0.0112, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VIXM270617P00026000", "bid": 11.3, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.044, "vega": 0.022, "theta": -0.0025, "rho": -0.0512, "theo": 12.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "VIXM270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0339, "vega": 0.0263, "theta": -0.004, "rho": 0.0105, "theo": 0.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VIXM270617P00027000", "bid": 11.5, "bid_size": 8.0, "ask": 16.4, "ask_size": 4.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0421, "vega": 0.0206, "theta": -0.0023, "rho": -0.0498, "theo": 13.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "VIXM270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0321, "vega": 0.0254, "theta": -0.0039, "rho": 0.0099, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VIXM270617P00028000", "bid": 12.5, "bid_size": 9.0, "ask": 17.4, "ask_size": 4.0, "iv": 0.8537, "open_interest": 1.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0403, "vega": 0.0191, "theta": -0.002, "rho": -0.0486, "theo": 14.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-06-05T12:21:51", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "VIXM270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0304, "vega": 0.0244, "theta": -0.0039, "rho": 0.0094, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VIXM270617P00029000", "bid": 13.5, "bid_size": 8.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.8813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0387, "vega": 0.0177, "theta": -0.0018, "rho": -0.0471, "theo": 15.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "VIXM270617C00030000", "bid": 0.05, "bid_size": 11.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.5784, "open_interest": 116.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0289, "vega": 0.0236, "theta": -0.0038, "rho": 0.0089, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:38:47", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "VIXM270617P00030000", "bid": 14.0, "bid_size": 3.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0371, "vega": 0.0165, "theta": -0.0016, "rho": -0.0436, "theo": 16.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "VIXM270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0275, "vega": 0.0228, "theta": -0.0037, "rho": 0.0084, "theo": 0.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIXM270617P00031000", "bid": 15.1, "bid_size": 6.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0361, "vega": 0.0149, "theta": -0.0014, "rho": -0.0425, "theo": 17.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "VIXM270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0262, "vega": 0.0221, "theta": -0.0036, "rho": 0.008, "theo": 0.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIXM270617P00032000", "bid": 16.1, "bid_size": 6.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0355, "vega": 0.0138, "theta": -0.0011, "rho": -0.0405, "theo": 18.5183, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.025, "vega": 0.0213, "theta": -0.0036, "rho": 0.0076, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617P00033000", "bid": 17.1, "bid_size": 6.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0346, "vega": 0.0125, "theta": -0.0009, "rho": -0.0386, "theo": 19.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "VIXM270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0239, "vega": 0.0207, "theta": -0.0035, "rho": 0.0073, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIXM270617P00034000", "bid": 18.1, "bid_size": 3.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0334, "vega": 0.0114, "theta": -0.0006, "rho": -0.0359, "theo": 20.4908, "change": 0.0, "open": 0.0, "high": 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": "VIXM270617C00035000", "bid": 0.05, "bid_size": 6.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6411, "open_interest": 20639.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0229, "vega": 0.02, "theta": -0.0034, "rho": 0.007, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:50:17", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "VIXM270617P00035000", "bid": 19.1, "bid_size": 3.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0338, "vega": 0.0105, "theta": -0.0003, "rho": -0.0348, "theo": 21.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "VIXM270917C00001000", "bid": 10.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0013, "vega": 0.0026, "theta": 0.0, "rho": 0.0032, "theo": 12.6458, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.001, "vega": 0.003, "theta": -0.0009, "rho": -0.0021, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917C00002000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0028, "vega": 0.005, "theta": 0.0, "rho": 0.0074, "theo": 11.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "VIXM270917P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0023, "vega": 0.0053, "theta": -0.0012, "rho": -0.0034, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917C00003000", "bid": 8.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0046, "vega": 0.0073, "theta": -0.0001, "rho": 0.0123, "theo": 10.7572, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 3.9207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.004, "vega": 0.0076, "theta": -0.0014, "rho": -0.0046, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917C00004000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0069, "vega": 0.0098, "theta": -0.0003, "rho": 0.0177, "theo": 9.8106, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0062, "vega": 0.0098, "theta": -0.0016, "rho": -0.0059, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917C00005000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0097, "vega": 0.0124, "theta": -0.0006, "rho": 0.0238, "theo": 8.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "VIXM270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.009, "vega": 0.0124, "theta": -0.0017, "rho": -0.0074, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917C00006000", "bid": 5.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0133, "vega": 0.0153, "theta": -0.0008, "rho": 0.0303, "theo": 7.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VIXM270917P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0126, "vega": 0.0151, "theta": -0.0018, "rho": -0.0091, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917C00007000", "bid": 4.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0179, "vega": 0.0185, "theta": -0.001, "rho": 0.0372, "theo": 7.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VIXM270917P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 1.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0174, "vega": 0.0183, "theta": -0.0019, "rho": -0.0112, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VIXM270917C00008000", "bid": 4.3, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.024, "vega": 0.0222, "theta": -0.0012, "rho": 0.0443, "theo": 6.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "VIXM270917P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0236, "vega": 0.022, "theta": -0.002, "rho": -0.0139, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VIXM270917C00009000", "bid": 3.4, "bid_size": 12.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0317, "vega": 0.0264, "theta": -0.0015, "rho": 0.0506, "theo": 5.223, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0318, "vega": 0.0264, "theta": -0.0022, "rho": -0.0173, "theo": 0.534, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917C00010000", "bid": 2.4, "bid_size": 12.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.2352, "open_interest": 3.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0414, "vega": 0.0312, "theta": -0.0017, "rho": 0.0553, "theo": 4.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-10-08T09:39:55", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "VIXM270917P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0421, "vega": 0.0314, "theta": -0.0023, "rho": -0.0219, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917C00011000", "bid": 2.05, "bid_size": 8.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0526, "vega": 0.0366, "theta": -0.002, "rho": 0.0571, "theo": 3.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "VIXM270917P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0541, "vega": 0.0369, "theta": -0.0025, "rho": -0.0279, "theo": 0.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VIXM270917C00012000", "bid": 1.55, "bid_size": 11.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0629, "vega": 0.0419, "theta": -0.0024, "rho": 0.0558, "theo": 2.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VIXM270917P00012000", "bid": 0.9, "bid_size": 11.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.3941, "open_interest": 1.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0653, "vega": 0.0423, "theta": -0.0028, "rho": -0.0355, "theo": 1.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-21T15:15:09", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "VIXM270917C00013000", "bid": 1.2, "bid_size": 11.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.632, "gamma": 0.0689, "vega": 0.046, "theta": -0.0028, "rho": 0.052, "theo": 2.4542, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00013000", "bid": 1.3, "bid_size": 12.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.4155, "open_interest": 1.0, "volume": 1.0, "delta": -0.3613, "gamma": 0.0724, "vega": 0.0464, "theta": -0.0031, "rho": -0.044, "theo": 1.6346, "change": 0.42, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T09:47:18", "percent_change": 35.0, "prev_day_close": 1.19999997317791}, {"option": "VIXM270917C00014000", "bid": 0.9, "bid_size": 17.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5641, "gamma": 0.0698, "vega": 0.0483, "theta": -0.0031, "rho": 0.0472, "theo": 2.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "VIXM270917P00014000", "bid": 1.05, "bid_size": 11.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0741, "vega": 0.0485, "theta": -0.0033, "rho": -0.052, "theo": 2.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "VIXM270917C00015000", "bid": 0.65, "bid_size": 8.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0674, "vega": 0.0492, "theta": -0.0034, "rho": 0.0426, "theo": 1.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "VIXM270917P00015000", "bid": 1.6, "bid_size": 8.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0723, "vega": 0.049, "theta": -0.0035, "rho": -0.059, "theo": 2.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "VIXM270917C00016000", "bid": 0.4, "bid_size": 8.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0637, "vega": 0.049, "theta": -0.0036, "rho": 0.0386, "theo": 1.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "VIXM270917P00016000", "bid": 2.3, "bid_size": 8.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0691, "vega": 0.0486, "theta": -0.0036, "rho": -0.0643, "theo": 3.7781, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917C00017000", "bid": 0.15, "bid_size": 8.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0597, "vega": 0.0484, "theta": -0.0038, "rho": 0.0353, "theo": 1.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "VIXM270917P00017000", "bid": 3.0, "bid_size": 8.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0655, "vega": 0.0476, "theta": -0.0037, "rho": -0.0692, "theo": 4.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VIXM270917C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0559, "vega": 0.0475, "theta": -0.0039, "rho": 0.0325, "theo": 1.4136, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00018000", "bid": 3.8, "bid_size": 8.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.062, "vega": 0.0461, "theta": -0.0037, "rho": -0.0727, "theo": 5.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VIXM270917C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0525, "vega": 0.0464, "theta": -0.004, "rho": 0.0301, "theo": 1.3223, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00019000", "bid": 4.6, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.0588, "vega": 0.0449, "theta": -0.0037, "rho": -0.0762, "theo": 6.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VIXM270917C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0494, "vega": 0.0454, "theta": -0.004, "rho": 0.0281, "theo": 1.2449, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00020000", "bid": 5.5, "bid_size": 8.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.056, "vega": 0.0433, "theta": -0.0037, "rho": -0.0786, "theo": 7.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "VIXM270917C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.0466, "vega": 0.0443, "theta": -0.0041, "rho": 0.0264, "theo": 1.1782, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00021000", "bid": 6.4, "bid_size": 8.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0534, "vega": 0.0417, "theta": -0.0037, "rho": -0.0798, "theo": 8.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "VIXM270917C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.0441, "vega": 0.0432, "theta": -0.0041, "rho": 0.0248, "theo": 1.1198, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00022000", "bid": 7.3, "bid_size": 8.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0512, "vega": 0.0405, "theta": -0.0036, "rho": -0.082, "theo": 9.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "VIXM270917C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0419, "vega": 0.0422, "theta": -0.0041, "rho": 0.0235, "theo": 1.0679, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00023000", "bid": 8.2, "bid_size": 12.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.0492, "vega": 0.0388, "theta": -0.0036, "rho": -0.0826, "theo": 10.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VIXM270917C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0398, "vega": 0.0412, "theta": -0.0042, "rho": 0.0223, "theo": 1.0213, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00024000", "bid": 9.2, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0474, "vega": 0.0374, "theta": -0.0035, "rho": -0.083, "theo": 11.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VIXM270917C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.038, "vega": 0.0402, "theta": -0.0042, "rho": 0.0212, "theo": 0.9792, "change": 0.0, "open": 0.0, "high": 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": "VIXM270917P00025000", "bid": 10.2, "bid_size": 8.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.0458, "vega": 0.0359, "theta": -0.0034, "rho": -0.0843, "theo": 11.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}], "symbol": "VIXM", "security_type": "stock", "exchange_id": 3, "current_price": 13.22, "price_change": -0.64, "price_change_percent": -4.6176, "bid": 12.97, "ask": 13.92, "bid_size": 100, "ask_size": 100, "open": 13.73, "high": 13.7393, "low": 13.22, "close": 13.22, "prev_day_close": 13.86, "volume": 403044, "iv30": 40.854, "iv30_change": 0.319, "iv30_change_percent": 0.787, "seqno": 10412158423, "last_trade_time": "2026-11-09T15:59:54", "tick": "down"}, "symbol": "VIXM"}