{"timestamp": "2026-11-11 03:56:53", "data": {"options": [{"option": "VLN261120C00000500", "bid": 0.65, "bid_size": 762.0, "ask": 1.55, "ask_size": 188.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0499, "vega": 0.0002, "theta": -0.0035, "rho": 0.0001, "theo": 1.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-10-30T14:59:54", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VLN261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.0384, "open_interest": 5.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.05, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:33:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLN261120C00001000", "bid": 0.2, "bid_size": 1333.0, "ask": 0.95, "ask_size": 289.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.2288, "vega": 0.0004, "theta": -0.0052, "rho": 0.0003, "theo": 0.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T11:45:12", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "VLN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.3613, "open_interest": 31.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.2291, "vega": 0.0004, "theta": -0.0053, "rho": 0.0, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-10T15:43:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VLN261120C00001500", "bid": 0.15, "bid_size": 3.0, "ask": 0.25, "ask_size": 81.0, "iv": 1.2151, "open_interest": 292.0, "volume": 80.0, "delta": 0.6894, "gamma": 1.0154, "vega": 0.001, "theta": -0.0062, "rho": 0.0003, "theo": 0.207, "change": 0.08, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T15:51:16", "percent_change": 53.3333, "prev_day_close": 0.150000002235174}, {"option": "VLN261120P00001500", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.2532, "open_interest": 480.0, "volume": 8.0, "delta": -0.3125, "gamma": 1.0188, "vega": 0.001, "theta": -0.0063, "rho": -0.0002, "theo": 0.0784, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T15:34:45", "percent_change": -36.0, "prev_day_close": 0.12500000372529}, {"option": "VLN261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1567, "open_interest": 3368.0, "volume": 280.0, "delta": 0.2533, "gamma": 0.7639, "vega": 0.0009, "theta": -0.0067, "rho": 0.0001, "theo": 0.0552, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:56:08", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "VLN261120P00002000", "bid": 0.15, "bid_size": 1085.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1092.0, "volume": 5.0, "delta": -0.7498, "gamma": 0.7669, "vega": 0.0009, "theta": -0.0066, "rho": -0.0004, "theo": 0.4268, "change": -0.045, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T14:59:40", "percent_change": -9.47369, "prev_day_close": 0.475000008940697}, {"option": "VLN261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8991, "open_interest": 3667.0, "volume": 10.0, "delta": 0.1537, "gamma": 0.4085, "vega": 0.0006, "theta": -0.0067, "rho": 0.0001, "theo": 0.0389, "change": -0.02, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:38:37", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "VLN261120P00002500", "bid": 0.75, "bid_size": 763.0, "ask": 1.2, "ask_size": 636.0, "iv": 2.9798, "open_interest": 1692.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.4107, "vega": 0.0006, "theta": -0.0066, "rho": -0.0004, "theo": 0.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:53:54", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "VLN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 3.7834, "open_interest": 7375.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.1277, "vega": 0.0003, "theta": -0.006, "rho": 0.0, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VLN261120P00005000", "bid": 3.0, "bid_size": 520.0, "ask": 4.0, "ask_size": 358.0, "iv": 5.5475, "open_interest": 96.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.1306, "vega": 0.0003, "theta": -0.0057, "rho": -0.0007, "theo": 3.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-10T09:42:10", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "VLN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 6.5809, "open_interest": 5910.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0816, "vega": 0.0003, "theta": -0.0055, "rho": 0.0, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VLN261120P00007500", "bid": 5.4, "bid_size": 185.0, "ask": 6.7, "ask_size": 101.0, "iv": 7.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0851, "vega": 0.0002, "theta": -0.005, "rho": -0.0008, "theo": 5.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-05-08T15:41:09", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VLN261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.1534, "open_interest": 1.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.3708, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:38:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VLN261218P00002500", "bid": 0.85, "bid_size": 26.0, "ask": 0.95, "ask_size": 27.0, "iv": 1.1586, "open_interest": 11.0, "volume": 44.0, "delta": -0.9266, "gamma": 0.4087, "vega": 0.0007, "theta": -0.0011, "rho": -0.0009, "theo": 0.8721, "change": -0.02, "open": 0.85, "high": 0.95, "low": 0.85, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T10:59:25", "percent_change": -2.10526, "prev_day_close": 0.949999988079071}, {"option": "VLN261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1722.0, "iv": 3.2192, "open_interest": 5.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0859, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:20:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VLN261218P00005000", "bid": 2.9, "bid_size": 227.0, "ask": 3.9, "ask_size": 124.0, "iv": 2.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0792, "vega": 0.0001, "theta": -0.0006, "rho": -0.0003, "theo": 3.3653, "change": 0.0, "open": 0.0, "high": 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": "VLN261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1654.0, "iv": 4.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0494, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "VLN261218P00007500", "bid": 5.5, "bid_size": 218.0, "ask": 6.5, "ask_size": 123.0, "iv": 3.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0109, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VLN270219C00000500", "bid": 0.55, "bid_size": 446.0, "ask": 1.45, "ask_size": 53.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0564, "vega": 0.001, "theta": -0.0009, "rho": 0.0009, "theo": 1.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T10:56:29", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VLN270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3097.0, "iv": 5.6123, "open_interest": 3.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0566, "vega": 0.001, "theta": -0.0011, "rho": -0.0004, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:24:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLN270219C00001000", "bid": 0.3, "bid_size": 733.0, "ask": 1.0, "ask_size": 246.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.187, "vega": 0.002, "theta": -0.0013, "rho": 0.0017, "theo": 0.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T15:22:37", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "VLN270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1800.0, "iv": 2.5899, "open_interest": 14.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.1883, "vega": 0.002, "theta": -0.0014, "rho": -0.001, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-28T15:26:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLN270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1298.0, "iv": 1.2164, "open_interest": 184.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.4253, "vega": 0.0031, "theta": -0.0014, "rho": 0.002, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T10:09:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLN270219P00001500", "bid": 0.05, "bid_size": 1415.0, "ask": 0.45, "ask_size": 1017.0, "iv": 0.9934, "open_interest": 152.0, "volume": 2.0, "delta": -0.3272, "gamma": 0.431, "vega": 0.0031, "theta": -0.0015, "rho": -0.0018, "theo": 0.2458, "change": 0.025, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T14:51:30", "percent_change": 11.1111, "prev_day_close": 0.225000003352761}, {"option": "VLN270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.611, "open_interest": 456.0, "volume": 64.0, "delta": 0.44, "gamma": 0.5094, "vega": 0.0034, "theta": -0.0015, "rho": 0.0015, "theo": 0.1942, "change": 0.035, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T11:44:25", "percent_change": 28.0, "prev_day_close": 0.12500000372529}, {"option": "VLN270219P00002000", "bid": 0.35, "bid_size": 955.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.868, "open_interest": 275.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.5236, "vega": 0.0034, "theta": -0.0015, "rho": -0.003, "theo": 0.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T12:08:04", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "VLN270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 291.0, "iv": 0.9856, "open_interest": 265.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.4044, "vega": 0.003, "theta": -0.0015, "rho": 0.001, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:52:25", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "VLN270219P00002500", "bid": 0.65, "bid_size": 788.0, "ask": 1.15, "ask_size": 352.0, "iv": 0.7401, "open_interest": 160.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.4222, "vega": 0.003, "theta": -0.0014, "rho": -0.0038, "theo": 0.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-08T12:04:14", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "VLN270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 1.1756, "open_interest": 381.0, "volume": 0.0, "delta": 0.151, "gamma": 0.1839, "vega": 0.002, "theta": -0.0014, "rho": 0.0005, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:22:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLN270219P00005000", "bid": 2.8, "bid_size": 186.0, "ask": 4.1, "ask_size": 119.0, "iv": 1.7025, "open_interest": 2.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.2078, "vega": 0.0017, "theta": -0.0011, "rho": -0.0048, "theo": 3.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-10T11:35:05", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "VLN270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.6732, "open_interest": 90.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.1279, "vega": 0.0016, "theta": -0.0013, "rho": 0.0004, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:18:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VLN270219P00007500", "bid": 5.2, "bid_size": 182.0, "ask": 6.7, "ask_size": 117.0, "iv": 2.1018, "open_interest": 2.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.1579, "vega": 0.0011, "theta": -0.0007, "rho": -0.0049, "theo": 5.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-08-10T11:35:05", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "VLN270521C00000500", "bid": 0.65, "bid_size": 156.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0511, "vega": 0.0014, "theta": -0.0004, "rho": 0.0014, "theo": 1.2595, "change": 0.0, "open": 0.0, "high": 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": "VLN270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2337.0, "iv": 5.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0513, "vega": 0.0014, "theta": -0.0007, "rho": -0.001, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T15:18:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLN270521C00001000", "bid": 0.4, "bid_size": 229.0, "ask": 1.3, "ask_size": 55.0, "iv": 1.2519, "open_interest": 8.0, "volume": 0.0, "delta": 0.845, "gamma": 0.1524, "vega": 0.0028, "theta": -0.0008, "rho": 0.0027, "theo": 0.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T10:56:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VLN270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2229.0, "iv": 2.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.1544, "vega": 0.0028, "theta": -0.0009, "rho": -0.0021, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 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": "VLN270521C00001500", "bid": 0.1, "bid_size": 1717.0, "ask": 0.8, "ask_size": 478.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.2805, "vega": 0.0041, "theta": -0.001, "rho": 0.0032, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VLN270521P00001500", "bid": 0.05, "bid_size": 1813.0, "ask": 0.75, "ask_size": 348.0, "iv": 1.0936, "open_interest": 23.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.2871, "vega": 0.0041, "theta": -0.0011, "rho": -0.0037, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T09:50:07", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VLN270521C00002000", "bid": 0.1, "bid_size": 1905.0, "ask": 0.8, "ask_size": 904.0, "iv": 1.1876, "open_interest": 128.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.3327, "vega": 0.0047, "theta": -0.0012, "rho": 0.0028, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:43:23", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "VLN270521P00002000", "bid": 0.35, "bid_size": 526.0, "ask": 1.25, "ask_size": 655.0, "iv": 1.2414, "open_interest": 10.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.3456, "vega": 0.0047, "theta": -0.0011, "rho": -0.0056, "theo": 0.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-24T11:19:25", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "VLN270521C00002500", "bid": 0.1, "bid_size": 1.0, "ask": 0.5, "ask_size": 479.0, "iv": 1.0978, "open_interest": 389.0, "volume": 3.0, "delta": 0.4448, "gamma": 0.3147, "vega": 0.0047, "theta": -0.0012, "rho": 0.0024, "theo": 0.2774, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:48:13", "percent_change": -37.5, "prev_day_close": 0.399999994784594}, {"option": "VLN270521P00002500", "bid": 0.65, "bid_size": 467.0, "ask": 1.65, "ask_size": 434.0, "iv": 1.1649, "open_interest": 1.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.3327, "vega": 0.0046, "theta": -0.0011, "rho": -0.007, "theo": 1.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-08T12:04:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLN270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1066.0, "iv": 2.577, "open_interest": 13.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.2036, "vega": 0.0038, "theta": -0.0013, "rho": 0.0014, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:48:50", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VLN270521P00005000", "bid": 2.6, "bid_size": 92.0, "ask": 4.5, "ask_size": 342.0, "iv": 1.5666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.237, "vega": 0.0035, "theta": -0.0008, "rho": -0.0106, "theo": 3.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "VLN270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 706.0, "iv": 2.8494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.1571, "vega": 0.0033, "theta": -0.0012, "rho": 0.001, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VLN270521P00007500", "bid": 5.0, "bid_size": 149.0, "ask": 6.8, "ask_size": 343.0, "iv": 1.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.2033, "vega": 0.0025, "theta": -0.0005, "rho": -0.0104, "theo": 5.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VLN280121C00000500", "bid": 0.6, "bid_size": 228.0, "ask": 1.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.047, "vega": 0.0019, "theta": -0.0004, "rho": 0.0014, "theo": 1.2986, "change": 0.0, "open": 0.0, "high": 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": "VLN280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2049.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.034, "vega": 0.0019, "theta": -0.0004, "rho": -0.0031, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T15:18:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VLN280121C00001000", "bid": 0.45, "bid_size": 422.0, "ask": 1.45, "ask_size": 48.0, "iv": 1.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0959, "vega": 0.0038, "theta": -0.0006, "rho": 0.0029, "theo": 1.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "VLN280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2003.0, "iv": 1.592, "open_interest": 19.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0834, "vega": 0.0037, "theta": -0.0006, "rho": -0.0063, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:24:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VLN280121C00001500", "bid": 0.25, "bid_size": 275.0, "ask": 1.25, "ask_size": 372.0, "iv": 1.1535, "open_interest": 11.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.1343, "vega": 0.0051, "theta": -0.0007, "rho": 0.0036, "theo": 0.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "VLN280121P00001500", "bid": 0.15, "bid_size": 1439.0, "ask": 1.15, "ask_size": 1074.0, "iv": 1.1465, "open_interest": 80.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.1266, "vega": 0.0051, "theta": -0.0007, "rho": -0.0098, "theo": 0.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T11:13:53", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "VLN280121C00002000", "bid": 0.15, "bid_size": 1240.0, "ask": 1.15, "ask_size": 541.0, "iv": 1.1859, "open_interest": 27.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.156, "vega": 0.0059, "theta": -0.0008, "rho": 0.0039, "theo": 0.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T12:05:13", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "VLN280121P00002000", "bid": 0.45, "bid_size": 377.0, "ask": 1.45, "ask_size": 803.0, "iv": 1.042, "open_interest": 2.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.1548, "vega": 0.0059, "theta": -0.0008, "rho": -0.0132, "theo": 1.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-29T10:22:35", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "VLN280121C00002500", "bid": 0.1, "bid_size": 1217.0, "ask": 1.1, "ask_size": 661.0, "iv": 1.2468, "open_interest": 10.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.1655, "vega": 0.0063, "theta": -0.0009, "rho": 0.004, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T12:19:34", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "VLN280121P00002500", "bid": 0.95, "bid_size": 209.0, "ask": 1.95, "ask_size": 978.0, "iv": 1.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.1712, "vega": 0.0063, "theta": -0.0008, "rho": -0.0163, "theo": 1.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "VLN280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 940.0, "iv": 1.3859, "open_interest": 81.0, "volume": 57.0, "delta": 0.4364, "gamma": 0.1606, "vega": 0.0066, "theta": -0.001, "rho": 0.0034, "theo": 0.3914, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T15:46:40", "percent_change": -50.0, "prev_day_close": 0.5}, {"option": "VLN280121P00005000", "bid": 3.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.1962, "vega": 0.0065, "theta": -0.0008, "rho": -0.0263, "theo": 3.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "VLN280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.3765, "open_interest": 248.0, "volume": 0.0, "delta": 0.362, "gamma": 0.1461, "vega": 0.0064, "theta": -0.001, "rho": 0.003, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T13:35:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VLN280121P00007500", "bid": 5.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.2077, "vega": 0.0059, "theta": -0.0007, "rho": -0.0308, "theo": 6.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VLN290119C00000500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.5472, "open_interest": 1.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0264, "vega": 0.0019, "theta": -0.0002, "rho": 0.0014, "theo": 1.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T09:58:41", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "VLN290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0177, "vega": 0.0018, "theta": -0.0002, "rho": -0.0059, "theo": 0.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VLN290119C00001000", "bid": 0.75, "bid_size": 1.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.5882, "open_interest": 1.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0511, "vega": 0.0038, "theta": -0.0003, "rho": 0.0031, "theo": 1.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLN290119P00001000", "bid": 0.05, "bid_size": 75.0, "ask": 1.05, "ask_size": 55.0, "iv": 1.3428, "open_interest": 17.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0446, "vega": 0.0037, "theta": -0.0003, "rho": -0.0114, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T10:57:30", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "VLN290119C00001500", "bid": 0.65, "bid_size": 105.0, "ask": 1.65, "ask_size": 174.0, "iv": 1.5318, "open_interest": 68.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0704, "vega": 0.0051, "theta": -0.0004, "rho": 0.0042, "theo": 1.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-13T13:49:08", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VLN290119P00001500", "bid": 0.45, "bid_size": 189.0, "ask": 1.45, "ask_size": 239.0, "iv": 1.3906, "open_interest": 54.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0691, "vega": 0.0051, "theta": -0.0004, "rho": -0.0167, "theo": 0.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:04:30", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "VLN290119C00002000", "bid": 0.5, "bid_size": 167.0, "ask": 1.45, "ask_size": 160.0, "iv": 1.3327, "open_interest": 24.0, "volume": 1.0, "delta": 0.7665, "gamma": 0.0834, "vega": 0.0061, "theta": -0.0004, "rho": 0.0048, "theo": 0.9787, "change": 0.175, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:59:27", "percent_change": 21.2121, "prev_day_close": 0.825000017881394}, {"option": "VLN290119P00002000", "bid": 0.85, "bid_size": 159.0, "ask": 1.85, "ask_size": 145.0, "iv": 1.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0886, "vega": 0.0061, "theta": -0.0004, "rho": -0.0217, "theo": 1.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VLN290119C00002500", "bid": 0.4, "bid_size": 228.0, "ask": 1.4, "ask_size": 213.0, "iv": 1.3116, "open_interest": 81.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0919, "vega": 0.0068, "theta": -0.0005, "rho": 0.0052, "theo": 0.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "VLN290119P00002500", "bid": 1.25, "bid_size": 234.0, "ask": 2.25, "ask_size": 227.0, "iv": 1.363, "open_interest": 161.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.104, "vega": 0.0068, "theta": -0.0005, "rho": -0.0261, "theo": 1.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T12:26:41", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VLN290119C00005000", "bid": 0.2, "bid_size": 134.0, "ask": 1.2, "ask_size": 137.0, "iv": 1.3095, "open_interest": 30.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.1067, "vega": 0.0082, "theta": -0.0006, "rho": 0.0056, "theo": 0.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:58:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VLN290119P00005000", "bid": 3.3, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.363, "gamma": 0.1528, "vega": 0.0082, "theta": -0.0005, "rho": -0.0422, "theo": 3.9204, "change": 0.0, "open": 0.0, "high": 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": "VLN290119C00007500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.3262, "open_interest": 44.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.1088, "vega": 0.0086, "theta": -0.0007, "rho": 0.0055, "theo": 0.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T11:49:52", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "VLN290119P00007500", "bid": 5.6, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 1.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.187, "vega": 0.0082, "theta": -0.0005, "rho": -0.0504, "theo": 6.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}], "symbol": "VLN", "security_type": "stock", "exchange_id": 3, "current_price": 1.6242, "price_change": 0.06, "price_change_percent": 3.8462, "bid": 1.62, "ask": 1.67, "bid_size": 700, "ask_size": 100, "open": 1.52, "high": 1.6699, "low": 1.515, "close": 1.62, "prev_day_close": 1.56, "volume": 933779, "iv30": 53.211, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441789, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "VLN"}