{"timestamp": "2026-11-04 21:25:44", "data": {"options": [{"option": "VLO261106C00195000", "bid": 168.4, "bid_size": 8.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 170.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.02, "last_trade_time": "2026-11-03T14:18:41", "percent_change": 0.0, "prev_day_close": 193.950004577637}, {"option": "VLO261106P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.5348, "open_interest": 1.0, "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": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:11:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00200000", "bid": 163.5, "bid_size": 3.0, "ask": 166.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0219, "theo": 165.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.05, "last_trade_time": "2026-11-03T14:18:41", "percent_change": 0.0, "prev_day_close": 188.950004577637}, {"option": "VLO261106P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.3729, "open_interest": 1.0, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:11:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00205000", "bid": 158.5, "bid_size": 12.0, "ask": 161.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0224, "theo": 160.3688, "change": -23.55, "open": 152.52, "high": 160.5, "low": 152.52, "tick": "up", "last_trade_price": 160.5, "last_trade_time": "2026-11-04T15:59:38", "percent_change": -12.7954, "prev_day_close": 184.050003051758}, {"option": "VLO261106P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.07500004768372}, {"option": "VLO261106C00210000", "bid": 153.5, "bid_size": 6.0, "ask": 156.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 155.3713, "change": -31.48, "open": 147.57, "high": 147.57, "low": 147.57, "tick": "down", "last_trade_price": 147.57, "last_trade_time": "2026-11-04T11:40:39", "percent_change": -17.5817, "prev_day_close": 179.050003051758}, {"option": "VLO261106P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.0602, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-29T10:01:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00215000", "bid": 148.5, "bid_size": 5.0, "ask": 151.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0235, "theo": 150.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.77, "last_trade_time": "2026-11-02T10:45:00", "percent_change": 0.0, "prev_day_close": 174.050003051758}, {"option": "VLO261106P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "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": 1.07500004768372}, {"option": "VLO261106C00220000", "bid": 143.5, "bid_size": 6.0, "ask": 146.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 145.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.5, "last_trade_time": "2026-11-02T10:08:37", "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "VLO261106P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00225000", "bid": 138.5, "bid_size": 1.0, "ask": 141.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 140.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.87, "last_trade_time": "2026-11-02T10:36:02", "percent_change": 0.0, "prev_day_close": 163.949996948242}, {"option": "VLO261106P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "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": 1.07500004768372}, {"option": "VLO261106C00230000", "bid": 133.5, "bid_size": 6.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0252, "theo": 135.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.700004577637}, {"option": "VLO261106P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.4738, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T11:39:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00235000", "bid": 128.5, "bid_size": 5.0, "ask": 131.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0257, "theo": 130.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.050003051758}, {"option": "VLO261106P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.3344, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-30T10:25:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00240000", "bid": 123.4, "bid_size": 11.0, "ask": 126.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0263, "theo": 125.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.64, "last_trade_time": "2026-11-03T11:49:50", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "VLO261106P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "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": 1.07500004768372}, {"option": "VLO261106C00245000", "bid": 118.4, "bid_size": 10.0, "ask": 121.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0268, "theo": 120.3901, "change": -17.1, "open": 126.8, "high": 126.8, "low": 126.8, "tick": "down", "last_trade_price": 126.8, "last_trade_time": "2026-11-04T09:50:26", "percent_change": -11.8833, "prev_day_close": 143.900001525879}, {"option": "VLO261106P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00250000", "bid": 113.4, "bid_size": 4.0, "ask": 116.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0274, "theo": 115.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "VLO261106P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.9307, "open_interest": 1.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.895, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T12:34:19", "percent_change": -83.2558, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00255000", "bid": 108.3, "bid_size": 20.0, "ask": 111.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0279, "theo": 110.3963, "change": -12.05, "open": 122.0, "high": 122.0, "low": 122.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-11-04T09:31:33", "percent_change": -8.98918, "prev_day_close": 134.049995422363}, {"option": "VLO261106P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.8006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00260000", "bid": 103.4, "bid_size": 7.0, "ask": 106.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0284, "theo": 105.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.1, "last_trade_time": "2026-10-05T09:59:14", "percent_change": 0.0, "prev_day_close": 129.050003051758}, {"option": "VLO261106P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.6725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00265000", "bid": 98.3, "bid_size": 8.0, "ask": 101.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.029, "theo": 100.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.1, "last_trade_time": "2026-10-26T09:55:03", "percent_change": 0.0, "prev_day_close": 124.100002288818}, {"option": "VLO261106P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0048, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00270000", "bid": 93.3, "bid_size": 10.0, "ask": 96.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0295, "theo": 95.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.86, "last_trade_time": "2026-09-25T11:26:27", "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "VLO261106P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4222, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0061, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T11:49:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00275000", "bid": 88.7, "bid_size": 11.0, "ask": 91.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0301, "theo": 90.4111, "change": -13.55, "open": 100.6, "high": 100.6, "low": 100.6, "tick": "down", "last_trade_price": 100.6, "last_trade_time": "2026-11-04T09:31:40", "percent_change": -11.8703, "prev_day_close": 114.150001525879}, {"option": "VLO261106P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0077, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00280000", "bid": 83.5, "bid_size": 8.0, "ask": 86.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0306, "theo": 85.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "VLO261106P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 2.1777, "open_interest": 0.0, "volume": 1.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.001, "theta": -0.0097, "rho": 0.0, "theo": 0.0097, "change": -0.295, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T12:07:31", "percent_change": -27.4419, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00285000", "bid": 78.6, "bid_size": 10.0, "ask": 81.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0023, "rho": 0.0311, "theo": 80.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.099998474121}, {"option": "VLO261106P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 2.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0123, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00290000", "bid": 73.4, "bid_size": 8.0, "ask": 76.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0066, "rho": 0.0317, "theo": 75.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.88, "last_trade_time": "2026-11-02T12:22:29", "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "VLO261106P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 1.8274, "open_interest": 0.0, "volume": 1.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0159, "rho": -0.0001, "theo": 0.016, "change": -0.855, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T11:41:23", "percent_change": -79.5349, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00295000", "bid": 69.0, "bid_size": 8.0, "ask": 71.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0128, "rho": 0.0322, "theo": 70.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-10-29T11:45:22", "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "VLO261106P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.8215, "open_interest": 1.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0216, "rho": -0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:24:37", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VLO261106C00300000", "bid": 63.6, "bid_size": 8.0, "ask": 66.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0228, "rho": 0.0327, "theo": 65.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-10-30T14:58:43", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "VLO261106P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 1.2412, "open_interest": 42.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0309, "rho": -0.0001, "theo": 0.0313, "change": -0.555, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T11:41:01", "percent_change": -51.6279, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00305000", "bid": 58.6, "bid_size": 9.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0045, "theta": -0.0397, "rho": 0.0332, "theo": 60.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-09-29T09:59:25", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "VLO261106P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 47.0, "iv": 1.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0006, "vega": 0.0045, "theta": -0.0472, "rho": -0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106C00310000", "bid": 53.6, "bid_size": 8.0, "ask": 56.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.001, "vega": 0.0067, "theta": -0.0684, "rho": 0.0336, "theo": 55.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.4, "last_trade_time": "2026-10-08T09:40:36", "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "VLO261106P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 85.0, "iv": 1.183, "open_interest": 17.0, "volume": 16.0, "delta": -0.0092, "gamma": 0.001, "vega": 0.0067, "theta": -0.0753, "rho": -0.0004, "theo": 0.0774, "change": 0.375, "open": 0.2, "high": 0.5, "low": 0.2, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:11:35", "percent_change": 300.0, "prev_day_close": 0.125}, {"option": "VLO261106C00315000", "bid": 48.6, "bid_size": 8.0, "ask": 51.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0015, "vega": 0.0101, "theta": -0.1164, "rho": 0.0339, "theo": 50.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.3, "last_trade_time": "2026-10-22T10:03:09", "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "VLO261106P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 76.0, "iv": 1.2196, "open_interest": 10.0, "volume": 6.0, "delta": -0.0146, "gamma": 0.0015, "vega": 0.0101, "theta": -0.1227, "rho": -0.0006, "theo": 0.1279, "change": -1.05, "open": 0.15, "high": 0.7, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:36:48", "percent_change": -95.4545, "prev_day_close": 1.10000002384186}, {"option": "VLO261106C00320000", "bid": 43.7, "bid_size": 8.0, "ask": 46.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0022, "vega": 0.0149, "theta": -0.1932, "rho": 0.0341, "theo": 45.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-11-03T11:06:34", "percent_change": 0.0, "prev_day_close": 69.1000022888184}, {"option": "VLO261106P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 1.0009, "open_interest": 17.0, "volume": 486.0, "delta": -0.0232, "gamma": 0.0022, "vega": 0.0149, "theta": -0.1987, "rho": -0.0009, "theo": 0.2118, "change": -0.38, "open": 0.24, "high": 0.68, "low": 0.1, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:45:55", "percent_change": -58.4615, "prev_day_close": 0.649999976158142}, {"option": "VLO261106C00325000", "bid": 38.9, "bid_size": 8.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0033, "vega": 0.0216, "theta": -0.3094, "rho": 0.0341, "theo": 40.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-11-03T11:06:34", "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "VLO261106P00325000", "bid": 0.1, "bid_size": 16.0, "ask": 1.75, "ask_size": 88.0, "iv": 1.0915, "open_interest": 40.0, "volume": 7.0, "delta": -0.0362, "gamma": 0.0033, "vega": 0.0216, "theta": -0.3144, "rho": -0.0015, "theo": 0.346, "change": -0.65, "open": 0.1, "high": 0.4, "low": 0.1, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:38:49", "percent_change": -61.9048, "prev_day_close": 1.04999995231628}, {"option": "VLO261106C00330000", "bid": 34.0, "bid_size": 13.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.945, "gamma": 0.0047, "vega": 0.0302, "theta": -0.4755, "rho": 0.0339, "theo": 35.9831, "change": -34.4, "open": 24.9, "high": 24.9, "low": 24.9, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-04T13:22:16", "percent_change": -58.0101, "prev_day_close": 59.2999992370606}, {"option": "VLO261106P00330000", "bid": 0.35, "bid_size": 13.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.8704, "open_interest": 140.0, "volume": 25.0, "delta": -0.055, "gamma": 0.0047, "vega": 0.0302, "theta": -0.4799, "rho": -0.0022, "theo": 0.5525, "change": 0.165, "open": 0.4, "high": 1.55, "low": 0.4, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T15:59:39", "percent_change": 34.7368, "prev_day_close": 0.474999994039536}, {"option": "VLO261106C00332500", "bid": 31.6, "bid_size": 9.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.4893, "open_interest": 1.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0055, "vega": 0.0353, "theta": -0.5798, "rho": 0.0337, "theo": 33.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-10-30T13:10:27", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "VLO261106P00332500", "bid": 0.45, "bid_size": 6.0, "ask": 1.15, "ask_size": 95.0, "iv": 0.8917, "open_interest": 3.0, "volume": 23.0, "delta": -0.0671, "gamma": 0.0055, "vega": 0.0353, "theta": -0.5839, "rho": -0.0027, "theo": 0.6915, "change": 1.1, "open": 0.54, "high": 1.85, "low": 0.54, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T13:43:02", "percent_change": 146.667, "prev_day_close": 0.75}, {"option": "VLO261106C00335000", "bid": 29.2, "bid_size": 20.0, "ask": 32.6, "ask_size": 5.0, "iv": 0.7403, "open_interest": 4.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0065, "vega": 0.0409, "theta": -0.699, "rho": 0.0334, "theo": 31.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.94, "last_trade_time": "2026-11-02T10:34:26", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "VLO261106P00335000", "bid": 0.4, "bid_size": 76.0, "ask": 1.8, "ask_size": 176.0, "iv": 0.9078, "open_interest": 109.0, "volume": 6.0, "delta": -0.0813, "gamma": 0.0065, "vega": 0.0409, "theta": -0.7028, "rho": -0.0033, "theo": 0.8603, "change": 1.125, "open": 0.55, "high": 2.73, "low": 0.55, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T13:55:02", "percent_change": 180.0, "prev_day_close": 0.625}, {"option": "VLO261106C00337500", "bid": 26.9, "bid_size": 11.0, "ask": 30.1, "ask_size": 7.0, "iv": 0.7195, "open_interest": 2.0, "volume": 12.0, "delta": 0.9022, "gamma": 0.0075, "vega": 0.047, "theta": -0.8331, "rho": 0.033, "theo": 28.9981, "change": -19.05, "open": 32.7, "high": 32.7, "low": 32.7, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-11-04T09:36:22", "percent_change": -36.8116, "prev_day_close": 51.75}, {"option": "VLO261106P00337500", "bid": 0.45, "bid_size": 142.0, "ask": 2.45, "ask_size": 167.0, "iv": 0.9194, "open_interest": 51.0, "volume": 3.0, "delta": -0.0978, "gamma": 0.0075, "vega": 0.047, "theta": -0.8367, "rho": -0.004, "theo": 1.0639, "change": 1.885, "open": 0.45, "high": 3.23, "low": 0.45, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-04T12:50:22", "percent_change": 183.902, "prev_day_close": 1.02499997615814}, {"option": "VLO261106C00340000", "bid": 24.8, "bid_size": 15.0, "ask": 27.6, "ask_size": 7.0, "iv": 0.7178, "open_interest": 81.0, "volume": 12.0, "delta": 0.8831, "gamma": 0.0086, "vega": 0.0534, "theta": -0.9818, "rho": 0.0324, "theo": 26.7442, "change": -18.96, "open": 30.39, "high": 30.39, "low": 30.39, "tick": "down", "last_trade_price": 30.39, "last_trade_time": "2026-11-04T09:36:22", "percent_change": -38.4195, "prev_day_close": 49.3499984741211}, {"option": "VLO261106P00340000", "bid": 0.8, "bid_size": 35.0, "ask": 2.2, "ask_size": 189.0, "iv": 0.867, "open_interest": 113.0, "volume": 66.0, "delta": -0.117, "gamma": 0.0086, "vega": 0.0534, "theta": -0.9851, "rho": -0.0047, "theo": 1.3088, "change": 1.255, "open": 1.5, "high": 4.2, "low": 0.95, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T15:47:59", "percent_change": 239.048, "prev_day_close": 0.525000000372529}, {"option": "VLO261106C00342500", "bid": 22.6, "bid_size": 9.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.7251, "open_interest": 0.0, "volume": 2.0, "delta": 0.861, "gamma": 0.0099, "vega": 0.0603, "theta": -1.1433, "rho": 0.0318, "theo": 24.5383, "change": -31.52, "open": 25.89, "high": 25.89, "low": 15.43, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-11-04T12:18:17", "percent_change": -67.1352, "prev_day_close": 46.9499988555908}, {"option": "VLO261106P00342500", "bid": 1.2, "bid_size": 14.0, "ask": 2.75, "ask_size": 129.0, "iv": 0.8819, "open_interest": 4.0, "volume": 15.0, "delta": -0.139, "gamma": 0.0099, "vega": 0.0603, "theta": -1.1464, "rho": -0.0056, "theo": 1.6018, "change": 6.1, "open": 1.52, "high": 6.5, "low": 1.52, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T12:50:22", "percent_change": 1525.0, "prev_day_close": 0.400000000372529}, {"option": "VLO261106C00345000", "bid": 20.4, "bid_size": 23.0, "ask": 23.6, "ask_size": 7.0, "iv": 0.7518, "open_interest": 3.0, "volume": 2.0, "delta": 0.8359, "gamma": 0.0112, "vega": 0.0673, "theta": -1.3155, "rho": 0.031, "theo": 22.3891, "change": -30.86, "open": 23.72, "high": 23.72, "low": 13.74, "tick": "down", "last_trade_price": 13.74, "last_trade_time": "2026-11-04T12:18:17", "percent_change": -69.1928, "prev_day_close": 44.6000003814697}, {"option": "VLO261106P00345000", "bid": 1.6, "bid_size": 26.0, "ask": 3.5, "ask_size": 161.0, "iv": 0.8977, "open_interest": 39.0, "volume": 63.0, "delta": -0.1642, "gamma": 0.0112, "vega": 0.0673, "theta": -1.3185, "rho": -0.0066, "theo": 1.9515, "change": 1.55, "open": 1.36, "high": 7.7, "low": 0.7, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:57:26", "percent_change": 344.444, "prev_day_close": 0.449999995529652}, {"option": "VLO261106C00347500", "bid": 18.9, "bid_size": 10.0, "ask": 21.4, "ask_size": 14.0, "iv": 0.7814, "open_interest": 13.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0125, "vega": 0.0745, "theta": -1.4944, "rho": 0.0301, "theo": 20.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.17, "last_trade_time": "2026-11-02T15:50:59", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "VLO261106P00347500", "bid": 1.95, "bid_size": 21.0, "ask": 4.0, "ask_size": 113.0, "iv": 0.882, "open_interest": 9.0, "volume": 50.0, "delta": -0.1928, "gamma": 0.0125, "vega": 0.0745, "theta": -1.4973, "rho": -0.0076, "theo": 2.3669, "change": 2.625, "open": 1.5, "high": 6.3, "low": 1.5, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:07:43", "percent_change": 244.186, "prev_day_close": 1.07499997317791}, {"option": "VLO261106C00350000", "bid": 16.7, "bid_size": 48.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.7564, "open_interest": 15.0, "volume": 16.0, "delta": 0.7754, "gamma": 0.0138, "vega": 0.0815, "theta": -1.6749, "rho": 0.0291, "theo": 18.2976, "change": -27.25, "open": 8.8, "high": 12.6, "low": 8.8, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T14:48:37", "percent_change": -68.3814, "prev_day_close": 39.8499984741211}, {"option": "VLO261106P00350000", "bid": 2.5, "bid_size": 16.0, "ask": 4.6, "ask_size": 151.0, "iv": 0.8766, "open_interest": 71.0, "volume": 92.0, "delta": -0.2248, "gamma": 0.0138, "vega": 0.0815, "theta": -1.6778, "rho": -0.009, "theo": 2.8581, "change": 3.125, "open": 1.65, "high": 8.34, "low": 1.65, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T15:33:17", "percent_change": 431.034, "prev_day_close": 0.724999994039536}, {"option": "VLO261106C00352500", "bid": 14.9, "bid_size": 46.0, "ask": 17.5, "ask_size": 46.0, "iv": 0.7649, "open_interest": 0.0, "volume": 41.0, "delta": 0.7399, "gamma": 0.0151, "vega": 0.0882, "theta": -1.8502, "rho": 0.0278, "theo": 16.3764, "change": -24.28, "open": 10.42, "high": 13.32, "low": 7.61, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-11-04T15:48:01", "percent_change": -64.5745, "prev_day_close": 37.6000003814697}, {"option": "VLO261106P00352500", "bid": 2.85, "bid_size": 99.0, "ask": 5.0, "ask_size": 122.0, "iv": 0.8399, "open_interest": 6.0, "volume": 2.0, "delta": -0.2603, "gamma": 0.0152, "vega": 0.0882, "theta": -1.8533, "rho": -0.0102, "theo": 3.4361, "change": 4.45, "open": 5.1, "high": 5.4, "low": 5.1, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T14:59:34", "percent_change": 468.421, "prev_day_close": 0.950000017881394}, {"option": "VLO261106C00355000", "bid": 13.0, "bid_size": 66.0, "ask": 15.6, "ask_size": 22.0, "iv": 0.7504, "open_interest": 0.0, "volume": 56.0, "delta": 0.7011, "gamma": 0.0164, "vega": 0.0944, "theta": -2.0123, "rho": 0.0265, "theo": 14.5518, "change": -25.56, "open": 10.17, "high": 10.17, "low": 7.45, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-11-04T14:51:56", "percent_change": -72.4079, "prev_day_close": 35.2999992370606}, {"option": "VLO261106P00355000", "bid": 3.7, "bid_size": 30.0, "ask": 5.6, "ask_size": 151.0, "iv": 0.834, "open_interest": 123.0, "volume": 80.0, "delta": -0.2992, "gamma": 0.0164, "vega": 0.0945, "theta": -2.0156, "rho": -0.0115, "theo": 4.1109, "change": 4.045, "open": 4.0, "high": 11.28, "low": 3.37, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-11-04T15:47:59", "percent_change": 241.493, "prev_day_close": 1.67500001192093}, {"option": "VLO261106C00357500", "bid": 10.9, "bid_size": 55.0, "ask": 13.7, "ask_size": 20.0, "iv": 0.7164, "open_interest": 10.0, "volume": 15.0, "delta": 0.6592, "gamma": 0.0174, "vega": 0.0997, "theta": -2.1524, "rho": 0.025, "theo": 12.8343, "change": -22.78, "open": 8.87, "high": 10.02, "low": 6.8, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-04T15:48:01", "percent_change": -69.4512, "prev_day_close": 32.7999992370606}, {"option": "VLO261106P00357500", "bid": 4.5, "bid_size": 12.0, "ask": 6.4, "ask_size": 42.0, "iv": 0.8259, "open_interest": 22.0, "volume": 7.0, "delta": -0.3413, "gamma": 0.0175, "vega": 0.0997, "theta": -2.1565, "rho": -0.0132, "theo": 4.8932, "change": 5.25, "open": 5.6, "high": 10.5, "low": 4.6, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T15:41:24", "percent_change": 269.231, "prev_day_close": 1.95000004768372}, {"option": "VLO261106C00360000", "bid": 9.4, "bid_size": 83.0, "ask": 12.2, "ask_size": 43.0, "iv": 0.7224, "open_interest": 67.0, "volume": 64.0, "delta": 0.6146, "gamma": 0.0183, "vega": 0.104, "theta": -2.2619, "rho": 0.0234, "theo": 11.233, "change": -22.0, "open": 13.37, "high": 13.37, "low": 4.95, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T15:16:11", "percent_change": -71.8954, "prev_day_close": 30.5999994277954}, {"option": "VLO261106P00360000", "bid": 5.3, "bid_size": 56.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.7745, "open_interest": 472.0, "volume": 142.0, "delta": -0.386, "gamma": 0.0184, "vega": 0.104, "theta": -2.267, "rho": -0.0146, "theo": 5.792, "change": 4.35, "open": 4.27, "high": 12.57, "low": 4.27, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:59:29", "percent_change": 263.636, "prev_day_close": 1.64999997615814}, {"option": "VLO261106C00362500", "bid": 7.8, "bid_size": 100.0, "ask": 10.6, "ask_size": 39.0, "iv": 0.707, "open_interest": 1.0, "volume": 19.0, "delta": 0.568, "gamma": 0.019, "vega": 0.1069, "theta": -2.3333, "rho": 0.0216, "theo": 9.7546, "change": -22.65, "open": 8.0, "high": 8.69, "low": 4.7, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T14:37:38", "percent_change": -79.0576, "prev_day_close": 28.6499996185303}, {"option": "VLO261106P00362500", "bid": 6.3, "bid_size": 12.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.8044, "open_interest": 10.0, "volume": 4.0, "delta": -0.4328, "gamma": 0.0191, "vega": 0.1069, "theta": -2.3396, "rho": -0.0157, "theo": 6.8139, "change": 7.925, "open": 9.3, "high": 9.95, "low": 9.3, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-04T15:39:05", "percent_change": 391.358, "prev_day_close": 2.02499997615814}, {"option": "VLO261106C00365000", "bid": 6.7, "bid_size": 112.0, "ask": 9.1, "ask_size": 19.0, "iv": 0.708, "open_interest": 2.0, "volume": 37.0, "delta": 0.52, "gamma": 0.0194, "vega": 0.1083, "theta": -2.3611, "rho": 0.0199, "theo": 8.4043, "change": -19.33, "open": 8.6, "high": 8.6, "low": 3.2, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-04T15:34:54", "percent_change": -73.6381, "prev_day_close": 26.25}, {"option": "VLO261106P00365000", "bid": 7.3, "bid_size": 30.0, "ask": 9.4, "ask_size": 73.0, "iv": 0.7902, "open_interest": 222.0, "volume": 126.0, "delta": -0.481, "gamma": 0.0194, "vega": 0.1083, "theta": -2.3694, "rho": -0.0177, "theo": 7.9647, "change": 7.71, "open": 5.15, "high": 18.88, "low": 5.15, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-11-04T15:28:32", "percent_change": 321.25, "prev_day_close": 2.39999997615814}, {"option": "VLO261106C00367500", "bid": 5.5, "bid_size": 149.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.7063, "open_interest": 363.0, "volume": 379.0, "delta": 0.4717, "gamma": 0.0194, "vega": 0.1082, "theta": -2.3428, "rho": 0.0181, "theo": 7.1847, "change": -20.6, "open": 9.0, "high": 9.0, "low": 3.1, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T14:21:19", "percent_change": -85.124, "prev_day_close": 24.2000007629395}, {"option": "VLO261106P00367500", "bid": 8.6, "bid_size": 18.0, "ask": 10.7, "ask_size": 63.0, "iv": 0.7884, "open_interest": 75.0, "volume": 7.0, "delta": -0.5296, "gamma": 0.0195, "vega": 0.1081, "theta": -2.3535, "rho": -0.0187, "theo": 9.2469, "change": 11.425, "open": 8.96, "high": 14.3, "low": 7.5, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T14:32:19", "percent_change": 411.712, "prev_day_close": 2.77499997615814}, {"option": "VLO261106C00370000", "bid": 4.9, "bid_size": 122.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.7115, "open_interest": 2.0, "volume": 40.0, "delta": 0.4237, "gamma": 0.0192, "vega": 0.1065, "theta": -2.2793, "rho": 0.0162, "theo": 6.0947, "change": -16.8, "open": 9.0, "high": 9.0, "low": 2.25, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T15:56:54", "percent_change": -75.5056, "prev_day_close": 22.25}, {"option": "VLO261106P00370000", "bid": 9.9, "bid_size": 10.0, "ask": 12.1, "ask_size": 77.0, "iv": 0.7807, "open_interest": 906.0, "volume": 123.0, "delta": -0.5778, "gamma": 0.0193, "vega": 0.1062, "theta": -2.2926, "rho": -0.0193, "theo": 10.6591, "change": 8.0, "open": 9.99, "high": 19.8, "low": 8.84, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T15:57:32", "percent_change": 228.571, "prev_day_close": 3.5}, {"option": "VLO261106C00372500", "bid": 3.3, "bid_size": 153.0, "ask": 5.6, "ask_size": 29.0, "iv": 0.6804, "open_interest": 360.0, "volume": 407.0, "delta": 0.377, "gamma": 0.0186, "vega": 0.1033, "theta": -2.1747, "rho": 0.0145, "theo": 5.1317, "change": -16.75, "open": 8.88, "high": 8.88, "low": 2.3, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:26:54", "percent_change": -82.716, "prev_day_close": 20.25}, {"option": "VLO261106P00372500", "bid": 11.1, "bid_size": 71.0, "ask": 13.7, "ask_size": 57.0, "iv": 0.7664, "open_interest": 95.0, "volume": 30.0, "delta": -0.6248, "gamma": 0.0188, "vega": 0.1031, "theta": -2.1909, "rho": -0.0213, "theo": 12.1989, "change": 12.78, "open": 9.0, "high": 20.73, "low": 9.0, "tick": "no_change", "last_trade_price": 16.68, "last_trade_time": "2026-11-04T15:41:19", "percent_change": 327.692, "prev_day_close": 3.89999997615814}, {"option": "VLO261106C00375000", "bid": 2.5, "bid_size": 152.0, "ask": 4.8, "ask_size": 59.0, "iv": 0.6804, "open_interest": 37.0, "volume": 174.0, "delta": 0.3323, "gamma": 0.0178, "vega": 0.0988, "theta": -2.0358, "rho": 0.0128, "theo": 4.2901, "change": -15.78, "open": 8.8, "high": 8.8, "low": 1.2, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-04T15:39:19", "percent_change": -85.0674, "prev_day_close": 18.5500001907349}, {"option": "VLO261106P00375000", "bid": 12.9, "bid_size": 26.0, "ask": 15.4, "ask_size": 28.0, "iv": 0.7752, "open_interest": 123.0, "volume": 54.0, "delta": -0.6699, "gamma": 0.018, "vega": 0.0984, "theta": -2.0546, "rho": -0.0214, "theo": 13.8617, "change": 14.51, "open": 8.08, "high": 22.25, "low": 8.08, "tick": "down", "last_trade_price": 19.16, "last_trade_time": "2026-11-04T14:52:15", "percent_change": 312.043, "prev_day_close": 4.65000009536743}, {"option": "VLO261106C00377500", "bid": 1.8, "bid_size": 244.0, "ask": 4.2, "ask_size": 99.0, "iv": 0.6843, "open_interest": 5.0, "volume": 32.0, "delta": 0.2903, "gamma": 0.0168, "vega": 0.0931, "theta": -1.8712, "rho": 0.0112, "theo": 3.5621, "change": -14.25, "open": 9.05, "high": 9.05, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:26:28", "percent_change": -85.0746, "prev_day_close": 16.75}, {"option": "VLO261106P00377500", "bid": 14.7, "bid_size": 9.0, "ask": 17.2, "ask_size": 39.0, "iv": 0.7794, "open_interest": 59.0, "volume": 2.0, "delta": -0.7122, "gamma": 0.0169, "vega": 0.0924, "theta": -1.8917, "rho": -0.021, "theo": 15.6379, "change": 9.3, "open": 11.3, "high": 14.75, "low": 11.3, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-04T10:00:50", "percent_change": 170.642, "prev_day_close": 5.45000004768372}, {"option": "VLO261106C00380000", "bid": 1.5, "bid_size": 283.0, "ask": 3.7, "ask_size": 147.0, "iv": 0.7065, "open_interest": 156.0, "volume": 71.0, "delta": 0.2513, "gamma": 0.0156, "vega": 0.0867, "theta": -1.6901, "rho": 0.0097, "theo": 2.9386, "change": -13.32, "open": 9.73, "high": 9.73, "low": 0.96, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T15:39:19", "percent_change": -87.6316, "prev_day_close": 15.2000002861023}, {"option": "VLO261106P00380000", "bid": 16.5, "bid_size": 8.0, "ask": 19.1, "ask_size": 55.0, "iv": 0.7786, "open_interest": 384.0, "volume": 25.0, "delta": -0.7514, "gamma": 0.0158, "vega": 0.0862, "theta": -1.7113, "rho": -0.0227, "theo": 17.5194, "change": 14.46, "open": 9.32, "high": 30.08, "low": 9.32, "tick": "down", "last_trade_price": 20.71, "last_trade_time": "2026-11-04T15:49:47", "percent_change": 231.36, "prev_day_close": 6.25}, {"option": "VLO261106C00382500", "bid": 1.1, "bid_size": 203.0, "ask": 2.8, "ask_size": 142.0, "iv": 0.6877, "open_interest": 17.0, "volume": 6.0, "delta": 0.2158, "gamma": 0.0143, "vega": 0.0796, "theta": -1.5018, "rho": 0.0083, "theo": 2.41, "change": -11.7, "open": 3.7, "high": 3.7, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T10:56:09", "percent_change": -84.4765, "prev_day_close": 13.8499999046326}, {"option": "VLO261106P00382500", "bid": 18.6, "bid_size": 20.0, "ask": 21.1, "ask_size": 30.0, "iv": 0.7915, "open_interest": 67.0, "volume": 7.0, "delta": -0.7872, "gamma": 0.0144, "vega": 0.0788, "theta": -1.5213, "rho": -0.0218, "theo": 19.4974, "change": 16.2, "open": 13.4, "high": 23.5, "low": 13.4, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T10:57:36", "percent_change": 221.918, "prev_day_close": 7.29999995231628}, {"option": "VLO261106C00385000", "bid": 1.0, "bid_size": 106.0, "ask": 2.25, "ask_size": 52.0, "iv": 0.7003, "open_interest": 50.0, "volume": 37.0, "delta": 0.1838, "gamma": 0.013, "vega": 0.0723, "theta": -1.3143, "rho": 0.0071, "theo": 1.9653, "change": -10.95, "open": 4.0, "high": 4.0, "low": 0.85, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:42:44", "percent_change": -91.25, "prev_day_close": 12.0}, {"option": "VLO261106P00385000", "bid": 20.2, "bid_size": 21.0, "ask": 23.2, "ask_size": 31.0, "iv": 0.7689, "open_interest": 188.0, "volume": 130.0, "delta": -0.8194, "gamma": 0.0131, "vega": 0.071, "theta": -1.3309, "rho": -0.0205, "theo": 21.5585, "change": 18.73, "open": 11.83, "high": 32.5, "low": 11.83, "tick": "no_change", "last_trade_price": 27.18, "last_trade_time": "2026-11-04T15:41:19", "percent_change": 221.657, "prev_day_close": 8.4500002861023}, {"option": "VLO261106C00387500", "bid": 0.5, "bid_size": 185.0, "ask": 2.05, "ask_size": 115.0, "iv": 0.6996, "open_interest": 46.0, "volume": 15.0, "delta": 0.1555, "gamma": 0.0116, "vega": 0.065, "theta": -1.1341, "rho": 0.006, "theo": 1.5945, "change": -10.29, "open": 2.9, "high": 2.91, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T13:43:08", "percent_change": -94.4037, "prev_day_close": 10.9000000953674}, {"option": "VLO261106P00387500", "bid": 22.5, "bid_size": 17.0, "ask": 25.4, "ask_size": 22.0, "iv": 0.7903, "open_interest": 387.0, "volume": 22.0, "delta": -0.848, "gamma": 0.0117, "vega": 0.0641, "theta": -1.1456, "rho": -0.0217, "theo": 23.6945, "change": 18.4, "open": 20.45, "high": 37.18, "low": 20.45, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-11-04T15:08:16", "percent_change": 193.684, "prev_day_close": 9.5}, {"option": "VLO261106C00390000", "bid": 0.5, "bid_size": 158.0, "ask": 1.75, "ask_size": 177.0, "iv": 0.7246, "open_interest": 101.0, "volume": 498.0, "delta": 0.1306, "gamma": 0.0103, "vega": 0.0577, "theta": -0.9661, "rho": 0.005, "theo": 1.2875, "change": -8.83, "open": 2.7, "high": 2.7, "low": 0.49, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T15:31:10", "percent_change": -92.9474, "prev_day_close": 9.5}, {"option": "VLO261106P00390000", "bid": 24.8, "bid_size": 7.0, "ask": 27.6, "ask_size": 22.0, "iv": 0.806, "open_interest": 397.0, "volume": 41.0, "delta": -0.873, "gamma": 0.0104, "vega": 0.0563, "theta": -0.9707, "rho": -0.02, "theo": 25.895, "change": 20.73, "open": 25.1, "high": 35.6, "low": 22.5, "tick": "down", "last_trade_price": 31.18, "last_trade_time": "2026-11-04T14:58:52", "percent_change": 198.373, "prev_day_close": 10.4499998092651}, {"option": "VLO261106C00392500", "bid": 0.25, "bid_size": 139.0, "ask": 1.6, "ask_size": 173.0, "iv": 0.7344, "open_interest": 78.0, "volume": 1.0, "delta": 0.1089, "gamma": 0.009, "vega": 0.0508, "theta": -0.8133, "rho": 0.0042, "theo": 1.0348, "change": -7.81, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T11:19:30", "percent_change": -90.8139, "prev_day_close": 8.59999990463257}, {"option": "VLO261106P00392500", "bid": 27.1, "bid_size": 7.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.8054, "open_interest": 72.0, "volume": 4.0, "delta": -0.8947, "gamma": 0.0091, "vega": 0.0498, "theta": -0.8122, "rho": -0.0182, "theo": 28.1483, "change": 17.95, "open": 36.6, "high": 36.6, "low": 30.05, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-11-04T15:55:39", "percent_change": 148.347, "prev_day_close": 12.0999999046326}, {"option": "VLO261106C00395000", "bid": 0.5, "bid_size": 10.0, "ask": 1.1, "ask_size": 101.0, "iv": 0.7535, "open_interest": 196.0, "volume": 55.0, "delta": 0.0904, "gamma": 0.0078, "vega": 0.0443, "theta": -0.6774, "rho": 0.0035, "theo": 0.8284, "change": -6.47, "open": 1.55, "high": 1.8, "low": 0.1, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T15:56:42", "percent_change": -89.8611, "prev_day_close": 7.20000004768372}, {"option": "VLO261106P00395000", "bid": 29.0, "bid_size": 8.0, "ask": 32.1, "ask_size": 12.0, "iv": 0.7829, "open_interest": 81.0, "volume": 21.0, "delta": -0.9133, "gamma": 0.0079, "vega": 0.0429, "theta": -0.6684, "rho": -0.0189, "theo": 30.4503, "change": 21.48, "open": 25.51, "high": 42.89, "low": 23.8, "tick": "down", "last_trade_price": 34.88, "last_trade_time": "2026-11-04T15:36:28", "percent_change": 160.299, "prev_day_close": 13.4000000953674}, {"option": "VLO261106C00397500", "bid": 0.2, "bid_size": 50.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.7023, "open_interest": 55.0, "volume": 5.0, "delta": 0.0745, "gamma": 0.0068, "vega": 0.0383, "theta": -0.5587, "rho": 0.0029, "theo": 0.6604, "change": -6.05, "open": 1.51, "high": 1.8, "low": 0.25, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:56:19", "percent_change": -93.7984, "prev_day_close": 6.44999980926514}, {"option": "VLO261106P00397500", "bid": 31.7, "bid_size": 6.0, "ask": 34.7, "ask_size": 11.0, "iv": 0.8626, "open_interest": 19.0, "volume": 11.0, "delta": -0.9293, "gamma": 0.0068, "vega": 0.0362, "theta": -0.5445, "rho": -0.0167, "theo": 32.7894, "change": 22.03, "open": 29.05, "high": 37.38, "low": 29.05, "tick": "up", "last_trade_price": 37.38, "last_trade_time": "2026-11-04T15:36:28", "percent_change": 143.518, "prev_day_close": 15.3499994277954}, {"option": "VLO261106C00400000", "bid": 0.15, "bid_size": 57.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.6974, "open_interest": 236.0, "volume": 79.0, "delta": 0.0611, "gamma": 0.0058, "vega": 0.0329, "theta": -0.4568, "rho": 0.0024, "theo": 0.5246, "change": -5.23, "open": 2.0, "high": 2.0, "low": 0.16, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:56:11", "percent_change": -95.9633, "prev_day_close": 5.45000004768372}, {"option": "VLO261106P00400000", "bid": 34.1, "bid_size": 6.0, "ask": 36.8, "ask_size": 20.0, "iv": 0.8497, "open_interest": 120.0, "volume": 17.0, "delta": -0.9427, "gamma": 0.0058, "vega": 0.0312, "theta": -0.438, "rho": -0.0163, "theo": 35.1609, "change": 23.55, "open": 33.05, "high": 50.93, "low": 29.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-11-04T15:31:11", "percent_change": 143.161, "prev_day_close": 16.4500002861023}, {"option": "VLO261106C00402500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 88.0, "iv": 0.7653, "open_interest": 42.0, "volume": 2.0, "delta": 0.0499, "gamma": 0.0049, "vega": 0.028, "theta": -0.3704, "rho": 0.0019, "theo": 0.4152, "change": -4.55, "open": 0.29, "high": 0.29, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:49:02", "percent_change": -95.7895, "prev_day_close": 4.75}, {"option": "VLO261106P00402500", "bid": 36.3, "bid_size": 5.0, "ask": 39.3, "ask_size": 4.0, "iv": 0.8517, "open_interest": 4.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0049, "vega": 0.0258, "theta": -0.3497, "rho": -0.0147, "theo": 37.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-30T14:59:03", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "VLO261106C00405000", "bid": 0.1, "bid_size": 11.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.7118, "open_interest": 149.0, "volume": 25.0, "delta": 0.0405, "gamma": 0.0041, "vega": 0.0237, "theta": -0.2982, "rho": 0.0016, "theo": 0.3275, "change": -3.84, "open": 0.5, "high": 0.55, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T14:38:33", "percent_change": -94.8148, "prev_day_close": 4.04999995231628}, {"option": "VLO261106P00405000", "bid": 38.9, "bid_size": 6.0, "ask": 41.8, "ask_size": 5.0, "iv": 0.9082, "open_interest": 19.0, "volume": 1.0, "delta": -0.9635, "gamma": 0.0042, "vega": 0.0216, "theta": -0.277, "rho": -0.0135, "theo": 39.9787, "change": 19.61, "open": 39.61, "high": 39.61, "low": 39.61, "tick": "up", "last_trade_price": 39.61, "last_trade_time": "2026-11-04T10:40:10", "percent_change": 98.05, "prev_day_close": 20.0}, {"option": "VLO261106C00407500", "bid": 0.1, "bid_size": 16.0, "ask": 1.05, "ask_size": 62.0, "iv": 0.905, "open_interest": 74.0, "volume": 50.0, "delta": 0.0328, "gamma": 0.0034, "vega": 0.0199, "theta": -0.2385, "rho": 0.0012, "theo": 0.2575, "change": -3.28, "open": 1.22, "high": 1.22, "low": 0.15, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:58:30", "percent_change": -92.3944, "prev_day_close": 3.54999995231628}, {"option": "VLO261106P00407500", "bid": 41.3, "bid_size": 4.0, "ask": 44.3, "ask_size": 4.0, "iv": 0.9342, "open_interest": 8.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0035, "vega": 0.0176, "theta": -0.2191, "rho": -0.0121, "theo": 42.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.38, "last_trade_time": "2026-11-02T12:30:15", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "VLO261106C00410000", "bid": 0.1, "bid_size": 18.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.7657, "open_interest": 134.0, "volume": 50.0, "delta": 0.0264, "gamma": 0.0028, "vega": 0.0167, "theta": -0.1897, "rho": 0.001, "theo": 0.2018, "change": -2.715, "open": 0.65, "high": 0.95, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:54:57", "percent_change": -94.4348, "prev_day_close": 2.875}, {"option": "VLO261106P00410000", "bid": 43.8, "bid_size": 6.0, "ask": 46.3, "ask_size": 7.0, "iv": 0.882, "open_interest": 187.0, "volume": 5.0, "delta": -0.9777, "gamma": 0.0029, "vega": 0.0142, "theta": -0.1731, "rho": -0.0102, "theo": 44.8684, "change": 36.83, "open": 60.83, "high": 60.83, "low": 60.83, "tick": "up", "last_trade_price": 60.83, "last_trade_time": "2026-11-04T12:46:27", "percent_change": 153.458, "prev_day_close": 24.0}, {"option": "VLO261106C00412500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.7608, "open_interest": 30.0, "volume": 7.0, "delta": 0.0212, "gamma": 0.0024, "vega": 0.0138, "theta": -0.1501, "rho": 0.0008, "theo": 0.1579, "change": -2.305, "open": 0.16, "high": 0.22, "low": 0.16, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T11:39:42", "percent_change": -91.2871, "prev_day_close": 2.52499997615814}, {"option": "VLO261106P00412500", "bid": 46.2, "bid_size": 6.0, "ask": 48.4, "ask_size": 2.0, "iv": 0.7536, "open_interest": 1.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0024, "vega": 0.0114, "theta": -0.1382, "rho": -0.0092, "theo": 47.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-22T11:17:44", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "VLO261106C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 208.0, "iv": 0.985, "open_interest": 104.0, "volume": 8.0, "delta": 0.017, "gamma": 0.0019, "vega": 0.0114, "theta": -0.1182, "rho": 0.0006, "theo": 0.1231, "change": -1.8, "open": 0.28, "high": 0.4, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:52:43", "percent_change": -94.7368, "prev_day_close": 1.89999997615814}, {"option": "VLO261106P00415000", "bid": 48.8, "bid_size": 19.0, "ask": 51.6, "ask_size": 8.0, "iv": 1.0184, "open_interest": 45.0, "volume": 8.0, "delta": -0.9871, "gamma": 0.0019, "vega": 0.0087, "theta": -0.1113, "rho": -0.0069, "theo": 49.8049, "change": 28.7, "open": 41.9, "high": 56.7, "low": 41.9, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-11-04T11:29:02", "percent_change": 102.5, "prev_day_close": 28.0}, {"option": "VLO261106C00417500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 216.0, "iv": 1.1263, "open_interest": 12.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0016, "vega": 0.0094, "theta": -0.0926, "rho": 0.0005, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-03T13:36:31", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "VLO261106P00417500", "bid": 50.9, "bid_size": 10.0, "ask": 54.1, "ask_size": 9.0, "iv": 0.9676, "open_interest": 1.0, "volume": 2.0, "delta": -0.9904, "gamma": 0.0015, "vega": 0.0069, "theta": -0.0918, "rho": -0.0062, "theo": 52.2852, "change": 14.1, "open": 44.3, "high": 44.3, "low": 44.3, "tick": "no_change", "last_trade_price": 44.3, "last_trade_time": "2026-11-04T09:31:48", "percent_change": 46.6887, "prev_day_close": 30.2000007629394}, {"option": "VLO261106C00420000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 70.0, "iv": 0.9163, "open_interest": 622.0, "volume": 53.0, "delta": 0.0107, "gamma": 0.0013, "vega": 0.0077, "theta": -0.0724, "rho": 0.0004, "theo": 0.0744, "change": -1.175, "open": 0.38, "high": 0.5, "low": 0.07, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:39:19", "percent_change": -82.4561, "prev_day_close": 1.42500001192093}, {"option": "VLO261106P00420000", "bid": 53.5, "bid_size": 9.0, "ask": 56.6, "ask_size": 8.0, "iv": 1.0282, "open_interest": 72.0, "volume": 2.0, "delta": -0.993, "gamma": 0.0012, "vega": 0.0048, "theta": -0.0773, "rho": -0.0041, "theo": 54.7706, "change": 27.15, "open": 49.77, "high": 59.8, "low": 49.77, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-11-04T15:04:54", "percent_change": 83.1547, "prev_day_close": 32.6500005722046}, {"option": "VLO261106C00422500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 215.0, "iv": 0.9489, "open_interest": 35.0, "volume": 10.0, "delta": 0.0085, "gamma": 0.001, "vega": 0.0063, "theta": -0.0565, "rho": 0.0003, "theo": 0.0577, "change": -1.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:02:47", "percent_change": -96.0784, "prev_day_close": 1.27499997615814}, {"option": "VLO261106P00422500", "bid": 55.9, "bid_size": 8.0, "ask": 59.1, "ask_size": 1.0, "iv": 1.0374, "open_interest": 4.0, "volume": 2.0, "delta": -0.9949, "gamma": 0.0009, "vega": 0.0038, "theta": -0.0674, "rho": -0.0037, "theo": 57.2606, "change": 32.95, "open": 67.8, "high": 67.8, "low": 67.8, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-11-04T14:35:26", "percent_change": 94.5481, "prev_day_close": 34.8500003814697}, {"option": "VLO261106C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.819, "open_interest": 276.0, "volume": 17.0, "delta": 0.0067, "gamma": 0.0008, "vega": 0.0051, "theta": -0.0439, "rho": 0.0002, "theo": 0.0447, "change": -1.05, "open": 0.8, "high": 0.85, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:16:10", "percent_change": -91.3044, "prev_day_close": 1.15000003576279}, {"option": "VLO261106P00425000", "bid": 58.5, "bid_size": 12.0, "ask": 61.6, "ask_size": 7.0, "iv": 1.0986, "open_interest": 132.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0602, "rho": -0.0021, "theo": 59.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-11-02T12:50:55", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "VLO261106C00427500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 142.0, "iv": 1.119, "open_interest": 14.0, "volume": 1.0, "delta": 0.0053, "gamma": 0.0007, "vega": 0.0042, "theta": -0.0341, "rho": 0.0002, "theo": 0.0346, "change": -0.2, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T12:23:27", "percent_change": -21.0526, "prev_day_close": 0.949999988079071}, {"option": "VLO261106P00427500", "bid": 60.9, "bid_size": 6.0, "ask": 64.2, "ask_size": 1.0, "iv": 1.1332, "open_interest": 1.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0556, "rho": -0.0019, "theo": 62.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-10-26T12:34:42", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "VLO261106C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 208.0, "iv": 0.9784, "open_interest": 157.0, "volume": 39.0, "delta": 0.0042, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0265, "rho": 0.0002, "theo": 0.0268, "change": -0.45, "open": 0.28, "high": 0.28, "low": 0.1, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:59:23", "percent_change": -64.2857, "prev_day_close": 0.700000002980232}, {"option": "VLO261106P00430000", "bid": 63.9, "bid_size": 2.0, "ask": 66.7, "ask_size": 1.0, "iv": 1.2792, "open_interest": 3.0, "volume": 1.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0522, "rho": -0.0009, "theo": 64.7453, "change": 23.65, "open": 65.25, "high": 65.25, "low": 65.25, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2026-11-04T10:44:27", "percent_change": 56.851, "prev_day_close": 41.6000003814697}, {"option": "VLO261106C00432500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 231.0, "iv": 1.0333, "open_interest": 35.0, "volume": 8.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0206, "rho": 0.0001, "theo": 0.0208, "change": -0.525, "open": 0.33, "high": 0.33, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:44:42", "percent_change": -84.0, "prev_day_close": 0.625}, {"option": "VLO261106P00432500", "bid": 66.4, "bid_size": 6.0, "ask": 69.2, "ask_size": 1.0, "iv": 1.3152, "open_interest": 2.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0503, "rho": -0.0008, "theo": 67.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.57, "last_trade_time": "2026-11-03T10:02:42", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "VLO261106C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 187.0, "iv": 1.1262, "open_interest": 260.0, "volume": 8.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0022, "theta": -0.016, "rho": 0.0001, "theo": 0.0161, "change": -0.475, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:27:41", "percent_change": -90.4762, "prev_day_close": 0.525000000372529}, {"option": "VLO261106P00435000", "bid": 68.4, "bid_size": 7.0, "ask": 71.7, "ask_size": 6.0, "iv": 1.2348, "open_interest": 251.0, "volume": 1.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0489, "rho": -0.0008, "theo": 69.742, "change": 23.59, "open": 70.24, "high": 70.24, "low": 70.24, "tick": "up", "last_trade_price": 70.24, "last_trade_time": "2026-11-04T10:44:27", "percent_change": 50.5681, "prev_day_close": 46.6499996185303}, {"option": "VLO261106C00437500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 206.0, "iv": 1.0669, "open_interest": 99.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0125, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T14:36:47", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "VLO261106P00437500", "bid": 71.1, "bid_size": 6.0, "ask": 74.1, "ask_size": 9.0, "iv": 1.2946, "open_interest": 1.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0481, "rho": -0.0003, "theo": 72.2412, "change": 12.3, "open": 61.1, "high": 61.1, "low": 61.1, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-11-04T09:31:35", "percent_change": 25.2049, "prev_day_close": 48.7999992370606}, {"option": "VLO261106C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0287, "open_interest": 120.0, "volume": 2.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0097, "rho": 0.0001, "theo": 0.0098, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:44:25", "percent_change": -89.4737, "prev_day_close": 0.4749999884516}, {"option": "VLO261106P00440000", "bid": 73.9, "bid_size": 2.0, "ask": 76.7, "ask_size": 8.0, "iv": 1.4211, "open_interest": 16.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0476, "rho": -0.0003, "theo": 74.7407, "change": 20.6, "open": 72.15, "high": 72.15, "low": 72.15, "tick": "up", "last_trade_price": 72.15, "last_trade_time": "2026-11-04T09:39:23", "percent_change": 39.9612, "prev_day_close": 51.5500011444092}, {"option": "VLO261106C00442500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 202.0, "iv": 1.5967, "open_interest": 72.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0076, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:28:08", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "VLO261106P00442500", "bid": 76.2, "bid_size": 6.0, "ask": 79.2, "ask_size": 1.0, "iv": 1.4107, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0473, "rho": -0.0001, "theo": 77.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-10-20T10:16:20", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "VLO261106C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 177.0, "iv": 1.4027, "open_interest": 65.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.006, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:15:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VLO261106P00445000", "bid": 78.6, "bid_size": 16.0, "ask": 81.7, "ask_size": 16.0, "iv": 1.4196, "open_interest": 17.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0472, "rho": -0.0001, "theo": 79.7402, "change": 24.1, "open": 84.16, "high": 84.16, "low": 80.3, "tick": "down", "last_trade_price": 80.3, "last_trade_time": "2026-11-04T15:56:56", "percent_change": 42.8826, "prev_day_close": 56.2000007629394}, {"option": "VLO261106C00447500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 187.0, "iv": 1.6689, "open_interest": 3.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0048, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-27T15:39:19", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VLO261106P00447500", "bid": 81.4, "bid_size": 6.0, "ask": 84.2, "ask_size": 1.0, "iv": 1.5234, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0471, "rho": -0.0001, "theo": 82.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-02T09:32:43", "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "VLO261106C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 150.0, "iv": 1.2089, "open_interest": 143.0, "volume": 3.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": -0.045, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T11:40:04", "percent_change": -36.0, "prev_day_close": 0.125}, {"option": "VLO261106P00450000", "bid": 83.6, "bid_size": 6.0, "ask": 86.7, "ask_size": 8.0, "iv": 1.4848, "open_interest": 51.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 84.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-02T15:59:48", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "VLO261106C00452500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 1.7396, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-29T10:58:57", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VLO261106P00452500", "bid": 86.0, "bid_size": 4.0, "ask": 89.2, "ask_size": 4.0, "iv": 1.4898, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 87.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "VLO261106C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 143.0, "iv": 1.2298, "open_interest": 141.0, "volume": 2.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0025, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:50:34", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "VLO261106P00455000", "bid": 88.7, "bid_size": 3.0, "ask": 91.7, "ask_size": 6.0, "iv": 1.5747, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 89.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-15T10:03:07", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "VLO261106C00457500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 1.809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T14:23:35", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VLO261106P00457500", "bid": 91.2, "bid_size": 6.0, "ask": 94.2, "ask_size": 1.0, "iv": 1.6066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 92.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-11-02T12:51:28", "percent_change": 0.0, "prev_day_close": 68.6000022888184}, {"option": "VLO261106C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 167.0, "iv": 1.8432, "open_interest": 90.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:50:35", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VLO261106P00460000", "bid": 93.5, "bid_size": 9.0, "ask": 96.7, "ask_size": 6.0, "iv": 1.5835, "open_interest": 17.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 94.74, "change": 23.91, "open": 95.16, "high": 95.16, "low": 95.16, "tick": "up", "last_trade_price": 95.16, "last_trade_time": "2026-11-04T10:44:27", "percent_change": 33.5579, "prev_day_close": 71.25}, {"option": "VLO261106C00462500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 1.5642, "open_interest": 38.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T12:52:38", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VLO261106P00462500", "bid": 96.2, "bid_size": 4.0, "ask": 99.2, "ask_size": 4.0, "iv": 1.6696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 97.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "VLO261106C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 137.0, "iv": 1.9106, "open_interest": 36.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:59:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106P00465000", "bid": 98.9, "bid_size": 3.0, "ask": 101.7, "ask_size": 1.0, "iv": 1.751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 99.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-11-02T09:32:43", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "VLO261106C00467500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.9438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106P00467500", "bid": 101.0, "bid_size": 1.0, "ask": 104.2, "ask_size": 1.0, "iv": 1.6743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 102.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-11-02T09:34:14", "percent_change": 0.0, "prev_day_close": 78.9499969482422}, {"option": "VLO261106C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 1.768, "open_interest": 75.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T15:52:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VLO261106P00470000", "bid": 103.6, "bid_size": 1.0, "ask": 106.7, "ask_size": 1.0, "iv": 1.7342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 104.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.2, "last_trade_time": "2026-10-30T09:46:01", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "VLO261106C00472500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 108.0, "iv": 2.0094, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T10:08:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLO261106P00472500", "bid": 106.1, "bid_size": 3.0, "ask": 108.8, "ask_size": 1.0, "iv": 1.6224, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 107.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "VLO261106C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 98.0, "iv": 2.0417, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-27T09:36:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106P00475000", "bid": 108.8, "bid_size": 6.0, "ask": 111.7, "ask_size": 1.0, "iv": 1.8493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 109.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-19T10:01:03", "percent_change": 0.0, "prev_day_close": 86.1000022888184}, {"option": "VLO261106C00477500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 159.0, "iv": 1.6622, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T10:03:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VLO261106P00477500", "bid": 111.0, "bid_size": 9.0, "ask": 114.2, "ask_size": 8.0, "iv": 1.7918, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 112.24, "change": 40.95, "open": 129.6, "high": 129.6, "low": 129.6, "tick": "up", "last_trade_price": 129.6, "last_trade_time": "2026-11-04T12:47:02", "percent_change": 46.1929, "prev_day_close": 88.6500015258789}, {"option": "VLO261106C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 166.0, "iv": 2.1056, "open_interest": 13.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T10:05:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VLO261106P00480000", "bid": 113.9, "bid_size": 6.0, "ask": 116.7, "ask_size": 6.0, "iv": 1.9354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 114.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.8, "last_trade_time": "2026-10-30T09:41:59", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "VLO261106C00482500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "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": 0.774999976158142}, {"option": "VLO261106P00482500", "bid": 116.1, "bid_size": 3.0, "ask": 119.2, "ask_size": 1.0, "iv": 1.8818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 117.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.9, "last_trade_time": "2026-10-30T09:45:55", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "VLO261106C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 2.1685, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-28T09:42:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLO261106P00485000", "bid": 118.8, "bid_size": 1.0, "ask": 121.6, "ask_size": 1.0, "iv": 1.9402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 119.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.7, "last_trade_time": "2026-11-02T09:55:54", "percent_change": 0.0, "prev_day_close": 96.1000022888184}, {"option": "VLO261106C00487500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106P00487500", "bid": 121.0, "bid_size": 3.0, "ask": 124.2, "ask_size": 3.0, "iv": 1.9056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 122.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.61, "last_trade_time": "2026-10-30T09:46:01", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "VLO261106C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.2303, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-28T09:42:49", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VLO261106P00490000", "bid": 123.6, "bid_size": 3.0, "ask": 126.7, "ask_size": 1.0, "iv": 1.9673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 124.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-10-30T09:40:01", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "VLO261106C00492500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "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": 1.04999995231628}, {"option": "VLO261106P00492500", "bid": 126.2, "bid_size": 6.0, "ask": 129.2, "ask_size": 1.0, "iv": 2.0263, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 127.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-11-02T09:35:02", "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "VLO261106C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.2911, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T11:11:59", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VLO261106P00495000", "bid": 128.5, "bid_size": 9.0, "ask": 131.7, "ask_size": 8.0, "iv": 1.9888, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 129.74, "change": 32.35, "open": 138.6, "high": 138.6, "low": 138.6, "tick": "up", "last_trade_price": 138.6, "last_trade_time": "2026-11-04T11:40:51", "percent_change": 30.4471, "prev_day_close": 106.25}, {"option": "VLO261106C00497500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "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": 1.07500004768372}, {"option": "VLO261106P00497500", "bid": 131.1, "bid_size": 3.0, "ask": 134.2, "ask_size": 1.0, "iv": 2.0509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 132.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.8, "last_trade_time": "2026-10-29T09:39:14", "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "VLO261106C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 2.351, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T10:29:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VLO261106P00500000", "bid": 133.7, "bid_size": 3.0, "ask": 136.7, "ask_size": 1.0, "iv": 2.1104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 134.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.92, "last_trade_time": "2026-11-02T10:02:32", "percent_change": 0.0, "prev_day_close": 111.399997711182}, {"option": "VLO261106C00502500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VLO261106P00502500", "bid": 136.1, "bid_size": 3.0, "ask": 139.2, "ask_size": 3.0, "iv": 2.1056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 137.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.7, "last_trade_time": "2026-11-02T09:41:29", "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "VLO261106C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4099, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-23T15:31:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106P00505000", "bid": 138.4, "bid_size": 9.0, "ask": 141.2, "ask_size": 6.0, "iv": 1.7521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 139.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.2, "last_trade_time": "2026-10-27T10:38:11", "percent_change": 0.0, "prev_day_close": 116.100002288818}, {"option": "VLO261106C00507500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.439, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-23T15:31:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VLO261106P00507500", "bid": 141.4, "bid_size": 2.0, "ask": 144.2, "ask_size": 8.0, "iv": 2.2518, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 142.24, "change": 12.0, "open": 130.6, "high": 130.6, "low": 130.6, "tick": "up", "last_trade_price": 130.6, "last_trade_time": "2026-11-04T09:31:33", "percent_change": 10.118, "prev_day_close": 118.600002288818}, {"option": "VLO261106C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.468, "open_interest": 41.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.05, "last_trade_time": "2026-10-28T09:51:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VLO261106P00510000", "bid": 143.5, "bid_size": 2.0, "ask": 146.7, "ask_size": 4.0, "iv": 2.1498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 144.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.1, "last_trade_time": "2026-10-27T10:08:05", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "VLO261106C00512500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.07500004768372}, {"option": "VLO261106P00512500", "bid": 146.2, "bid_size": 3.0, "ask": 149.2, "ask_size": 3.0, "iv": 2.2464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 147.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.8, "last_trade_time": "2026-10-30T09:49:41", "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "VLO261106C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.5251, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T10:34:49", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VLO261106P00515000", "bid": 148.5, "bid_size": 1.0, "ask": 151.7, "ask_size": 1.0, "iv": 2.202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 149.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.5, "last_trade_time": "2026-10-28T09:31:42", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "VLO261106C00517500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.04999995231628}, {"option": "VLO261106P00517500", "bid": 151.1, "bid_size": 3.0, "ask": 154.2, "ask_size": 1.0, "iv": 2.2649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 152.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.7, "last_trade_time": "2026-10-30T09:33:21", "percent_change": 0.0, "prev_day_close": 128.599998474121}, {"option": "VLO261106C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.5815, "open_interest": 66.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.03, "last_trade_time": "2026-11-03T14:13:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VLO261106P00520000", "bid": 153.8, "bid_size": 3.0, "ask": 156.7, "ask_size": 3.0, "iv": 2.3576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 154.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.2, "last_trade_time": "2026-10-30T09:33:21", "percent_change": 0.0, "prev_day_close": 131.299995422363}, {"option": "VLO261106C00522500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.04999995231628}, {"option": "VLO261106P00522500", "bid": 156.4, "bid_size": 3.0, "ask": 159.1, "ask_size": 3.0, "iv": 2.3839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 157.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-10-30T09:49:39", "percent_change": 0.0, "prev_day_close": 133.799995422363}, {"option": "VLO261106C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.6371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.04999995231628}, {"option": "VLO261106P00525000", "bid": 158.3, "bid_size": 6.0, "ask": 161.7, "ask_size": 3.0, "iv": 2.2196, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 159.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.6, "last_trade_time": "2026-11-02T09:34:14", "percent_change": 0.0, "prev_day_close": 136.099998474121}, {"option": "VLO261106C00527500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.04999995231628}, {"option": "VLO261106P00527500", "bid": 161.2, "bid_size": 1.0, "ask": 164.2, "ask_size": 1.0, "iv": 2.4032, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 162.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.2, "last_trade_time": "2026-10-27T10:09:11", "percent_change": 0.0, "prev_day_close": 138.800003051758}, {"option": "VLO261106C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.6918, "open_interest": 4.0, "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": "down", "last_trade_price": 3.18, "last_trade_time": "2026-10-19T09:57:22", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VLO261106P00530000", "bid": 163.5, "bid_size": 4.0, "ask": 166.6, "ask_size": 3.0, "iv": 2.3133, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 164.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.85, "last_trade_time": "2026-10-27T15:51:58", "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "VLO261106C00532500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.719, "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": 1.04999995231628}, {"option": "VLO261106P00532500", "bid": 166.0, "bid_size": 5.0, "ask": 169.2, "ask_size": 3.0, "iv": 2.3794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 167.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.38, "last_trade_time": "2026-10-27T15:51:58", "percent_change": 0.0, "prev_day_close": 143.850006103516}, {"option": "VLO261106C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.7459, "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": 1.04999995231628}, {"option": "VLO261106P00535000", "bid": 168.5, "bid_size": 5.0, "ask": 171.7, "ask_size": 3.0, "iv": 2.4041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 169.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.099998474121}, {"option": "VLO261106C00537500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.7726, "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": 1.07500004768372}, {"option": "VLO261106P00537500", "bid": 171.1, "bid_size": 6.0, "ask": 174.2, "ask_size": 1.0, "iv": 2.4677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 172.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.6, "last_trade_time": "2026-10-26T09:47:32", "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "VLO261106C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.7992, "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": 1.07500004768372}, {"option": "VLO261106P00540000", "bid": 173.9, "bid_size": 3.0, "ask": 176.7, "ask_size": 9.0, "iv": 2.5952, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 174.74, "change": 38.24, "open": 189.44, "high": 189.44, "low": 189.44, "tick": "up", "last_trade_price": 189.44, "last_trade_time": "2026-11-04T12:53:30", "percent_change": 25.291, "prev_day_close": 151.199996948242}, {"option": "VLO261106C00542500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.8256, "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": 1.04999995231628}, {"option": "VLO261106P00542500", "bid": 176.2, "bid_size": 6.0, "ask": 179.2, "ask_size": 1.0, "iv": 2.5539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 177.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "VLO261106C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.8518, "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": 0.675000011920929}, {"option": "VLO261106P00545000", "bid": 178.6, "bid_size": 1.0, "ask": 181.7, "ask_size": 1.0, "iv": 2.5411, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 179.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.1, "last_trade_time": "2026-10-27T09:42:10", "percent_change": 0.0, "prev_day_close": 156.149993896484}, {"option": "VLO261106C00547500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.8778, "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": 1.07500004768372}, {"option": "VLO261106P00547500", "bid": 181.1, "bid_size": 3.0, "ask": 184.2, "ask_size": 3.0, "iv": 2.5653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 182.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.800003051758}, {"option": "VLO261106C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.9037, "open_interest": 1.0, "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": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-13T09:44:17", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VLO261106P00550000", "bid": 183.6, "bid_size": 3.0, "ask": 186.7, "ask_size": 3.0, "iv": 2.5893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 184.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-10-22T09:34:38", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "VLO261106C00552500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.9294, "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": 1.0}, {"option": "VLO261106P00552500", "bid": 186.1, "bid_size": 1.0, "ask": 189.2, "ask_size": 3.0, "iv": 2.6132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 187.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "VLO261106C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.9549, "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": 1.04999995231628}, {"option": "VLO261106P00555000", "bid": 188.6, "bid_size": 4.0, "ask": 191.7, "ask_size": 4.0, "iv": 2.6369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 189.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.9, "last_trade_time": "2026-10-29T09:50:59", "percent_change": 0.0, "prev_day_close": 166.349998474121}, {"option": "VLO261106C00557500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.9803, "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": 1.02499997615814}, {"option": "VLO261106P00557500", "bid": 191.3, "bid_size": 1.0, "ask": 194.2, "ask_size": 1.0, "iv": 2.7348, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 192.24, "change": 34.42, "open": 188.74, "high": 203.12, "low": 188.74, "tick": "up", "last_trade_price": 203.12, "last_trade_time": "2026-11-04T11:54:26", "percent_change": 20.4031, "prev_day_close": 168.699996948242}, {"option": "VLO261106C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.0055, "open_interest": 1.0, "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": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-16T09:30:05", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VLO261106P00560000", "bid": 193.4, "bid_size": 8.0, "ask": 196.2, "ask_size": 6.0, "iv": 2.2331, "open_interest": 0.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 194.74, "change": 34.35, "open": 191.15, "high": 205.6, "low": 191.15, "tick": "up", "last_trade_price": 205.6, "last_trade_time": "2026-11-04T11:54:26", "percent_change": 20.0584, "prev_day_close": 171.25}, {"option": "VLO261106C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.1049, "open_interest": 6.0, "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": 0.46, "last_trade_time": "2026-10-21T09:30:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261106P00570000", "bid": 203.7, "bid_size": 6.0, "ask": 206.7, "ask_size": 1.0, "iv": 2.8159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0469, "rho": 0.0, "theo": 204.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "VLO261113C00195000", "bid": 168.7, "bid_size": 1.0, "ask": 171.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0586, "theo": 170.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.13, "last_trade_time": "2026-10-21T14:17:15", "percent_change": 0.0, "prev_day_close": 193.900001525879}, {"option": "VLO261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.1491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.07500004768372}, {"option": "VLO261113C00200000", "bid": 163.7, "bid_size": 3.0, "ask": 167.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0602, "theo": 165.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.300003051758}, {"option": "VLO261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.0724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00205000", "bid": 158.7, "bid_size": 5.0, "ask": 162.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0616, "theo": 160.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.2, "last_trade_time": "2026-10-09T11:47:28", "percent_change": 0.0, "prev_day_close": 184.199996948242}, {"option": "VLO261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.9976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00210000", "bid": 153.7, "bid_size": 5.0, "ask": 156.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0632, "theo": 155.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 216.5, "last_trade_time": "2026-10-21T12:40:14", "percent_change": 0.0, "prev_day_close": 179.300003051758}, {"option": "VLO261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.9244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00215000", "bid": 148.6, "bid_size": 6.0, "ask": 152.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0646, "theo": 150.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.25}, {"option": "VLO261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.8529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00220000", "bid": 143.7, "bid_size": 6.0, "ask": 146.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0661, "theo": 145.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.97, "last_trade_time": "2026-11-02T10:45:00", "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "VLO261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00225000", "bid": 138.7, "bid_size": 5.0, "ask": 141.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0676, "theo": 140.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.300003051758}, {"option": "VLO261113P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.7142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "VLO261113C00230000", "bid": 133.7, "bid_size": 5.0, "ask": 136.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0691, "theo": 135.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.07, "last_trade_time": "2026-11-02T10:36:02", "percent_change": 0.0, "prev_day_close": 159.300003051758}, {"option": "VLO261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.6469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0033, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00235000", "bid": 128.5, "bid_size": 9.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0706, "theo": 130.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.11, "last_trade_time": "2026-10-23T10:01:46", "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "VLO261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0046, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 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": "VLO261113C00240000", "bid": 123.5, "bid_size": 8.0, "ask": 127.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0721, "theo": 125.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.3, "last_trade_time": "2026-10-22T10:10:25", "percent_change": 0.0, "prev_day_close": 149.300003051758}, {"option": "VLO261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0064, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00245000", "bid": 119.2, "bid_size": 2.0, "ask": 121.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0736, "theo": 120.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.6, "last_trade_time": "2026-10-16T09:55:32", "percent_change": 0.0, "prev_day_close": 144.25}, {"option": "VLO261113P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0088, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00250000", "bid": 114.2, "bid_size": 3.0, "ask": 116.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.075, "theo": 115.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.2, "last_trade_time": "2026-10-02T10:43:22", "percent_change": 0.0, "prev_day_close": 139.300003051758}, {"option": "VLO261113P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0033, "theta": -0.012, "rho": -0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VLO261113C00255000", "bid": 108.6, "bid_size": 25.0, "ask": 111.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0026, "rho": 0.0764, "theo": 110.6455, "change": -12.05, "open": 122.2, "high": 122.2, "low": 122.2, "tick": "down", "last_trade_price": 122.2, "last_trade_time": "2026-11-04T09:31:33", "percent_change": -8.97579, "prev_day_close": 134.25}, {"option": "VLO261113P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0162, "rho": -0.0003, "theo": 0.0344, "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": 1.07500004768372}, {"option": "VLO261113C00260000", "bid": 103.8, "bid_size": 9.0, "ask": 106.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.006, "theta": -0.0088, "rho": 0.0778, "theo": 105.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.1, "last_trade_time": "2026-10-20T10:16:20", "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "VLO261113P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.006, "theta": -0.0218, "rho": -0.0004, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00265000", "bid": 98.8, "bid_size": 6.0, "ask": 101.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0168, "rho": 0.0792, "theo": 100.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.399997711182}, {"option": "VLO261113P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0291, "rho": -0.0005, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00270000", "bid": 93.8, "bid_size": 1.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0268, "rho": 0.0805, "theo": 95.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.399997711182}, {"option": "VLO261113P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0386, "rho": -0.0007, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00275000", "bid": 88.8, "bid_size": 10.0, "ask": 91.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0005, "vega": 0.0138, "theta": -0.0396, "rho": 0.0817, "theo": 90.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.399997711182}, {"option": "VLO261113P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 1.0959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0138, "theta": -0.0507, "rho": -0.0009, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00280000", "bid": 84.0, "bid_size": 8.0, "ask": 87.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0555, "rho": 0.0829, "theo": 85.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "VLO261113P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 69.0, "iv": 0.8277, "open_interest": 7.0, "volume": 7.0, "delta": -0.0119, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0661, "rho": -0.0013, "theo": 0.1809, "change": -0.075, "open": 0.9, "high": 0.9, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:45:25", "percent_change": -33.3333, "prev_day_close": 0.224999994039536}, {"option": "VLO261113C00285000", "bid": 78.9, "bid_size": 8.0, "ask": 82.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0009, "vega": 0.023, "theta": -0.0753, "rho": 0.0839, "theo": 80.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.4, "last_trade_time": "2026-11-02T09:55:42", "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "VLO261113P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0009, "vega": 0.023, "theta": -0.0853, "rho": -0.0017, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113C00290000", "bid": 73.9, "bid_size": 1.0, "ask": 77.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0012, "vega": 0.0294, "theta": -0.0997, "rho": 0.0848, "theo": 75.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.28, "last_trade_time": "2026-10-23T10:20:05", "percent_change": 0.0, "prev_day_close": 99.1000022888184}, {"option": "VLO261113P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0012, "vega": 0.0294, "theta": -0.1091, "rho": -0.0023, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113C00295000", "bid": 69.2, "bid_size": 22.0, "ask": 72.4, "ask_size": 6.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0015, "vega": 0.0372, "theta": -0.1292, "rho": 0.0856, "theo": 71.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "VLO261113P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 26.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0015, "vega": 0.0372, "theta": -0.138, "rho": -0.003, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113C00300000", "bid": 64.1, "bid_size": 8.0, "ask": 67.5, "ask_size": 3.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0019, "vega": 0.0465, "theta": -0.1645, "rho": 0.086, "theo": 66.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6000022888184}, {"option": "VLO261113P00300000", "bid": 0.2, "bid_size": 61.0, "ask": 1.35, "ask_size": 57.0, "iv": 0.7568, "open_interest": 0.0, "volume": 10.0, "delta": -0.0369, "gamma": 0.0019, "vega": 0.0465, "theta": -0.1728, "rho": -0.0039, "theo": 0.6212, "change": -0.375, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:40:31", "percent_change": -33.3333, "prev_day_close": 1.125}, {"option": "VLO261113C00305000", "bid": 59.5, "bid_size": 10.0, "ask": 62.8, "ask_size": 3.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0024, "vega": 0.0575, "theta": -0.2059, "rho": 0.0863, "theo": 61.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "VLO261113P00305000", "bid": 0.3, "bid_size": 52.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.8185, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0024, "vega": 0.0576, "theta": -0.2137, "rho": -0.0051, "theo": 0.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VLO261113C00310000", "bid": 54.8, "bid_size": 8.0, "ask": 58.2, "ask_size": 2.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.003, "vega": 0.0702, "theta": -0.2538, "rho": 0.0862, "theo": 56.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "VLO261113P00310000", "bid": 0.7, "bid_size": 14.0, "ask": 2.75, "ask_size": 114.0, "iv": 0.7849, "open_interest": 1.0, "volume": 2.0, "delta": -0.0619, "gamma": 0.003, "vega": 0.0703, "theta": -0.2611, "rho": -0.0064, "theo": 1.1072, "change": -0.325, "open": 0.8, "high": 0.9, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:34:48", "percent_change": -26.5306, "prev_day_close": 1.22500002384186}, {"option": "VLO261113C00312500", "bid": 52.3, "bid_size": 9.0, "ask": 55.7, "ask_size": 6.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0033, "vega": 0.0773, "theta": -0.28, "rho": 0.086, "theo": 54.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "VLO261113P00312500", "bid": 1.0, "bid_size": 11.0, "ask": 3.1, "ask_size": 100.0, "iv": 0.7912, "open_interest": 0.0, "volume": 20.0, "delta": -0.07, "gamma": 0.0033, "vega": 0.0773, "theta": -0.2871, "rho": -0.0074, "theo": 1.2733, "change": -0.2, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T09:44:32", "percent_change": -16.0, "prev_day_close": 1.25}, {"option": "VLO261113C00315000", "bid": 50.1, "bid_size": 8.0, "ask": 53.3, "ask_size": 2.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0037, "vega": 0.0847, "theta": -0.3078, "rho": 0.0857, "theo": 52.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8999977111816}, {"option": "VLO261113P00315000", "bid": 1.15, "bid_size": 12.0, "ask": 2.25, "ask_size": 83.0, "iv": 0.7236, "open_interest": 5.0, "volume": 18.0, "delta": -0.0789, "gamma": 0.0037, "vega": 0.0849, "theta": -0.3146, "rho": -0.0082, "theo": 1.4615, "change": 1.245, "open": 1.01, "high": 1.87, "low": 1.01, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T15:41:30", "percent_change": 199.2, "prev_day_close": 0.625}, {"option": "VLO261113C00317500", "bid": 47.8, "bid_size": 11.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.004, "vega": 0.0925, "theta": -0.337, "rho": 0.0854, "theo": 49.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "VLO261113P00317500", "bid": 1.15, "bid_size": 32.0, "ask": 3.3, "ask_size": 119.0, "iv": 0.7482, "open_interest": 0.0, "volume": 21.0, "delta": -0.0888, "gamma": 0.004, "vega": 0.0925, "theta": -0.3437, "rho": -0.0092, "theo": 1.6745, "change": 1.045, "open": 2.2, "high": 2.47, "low": 2.05, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T14:11:23", "percent_change": 73.3333, "prev_day_close": 1.42500004917383}, {"option": "VLO261113C00320000", "bid": 45.6, "bid_size": 8.0, "ask": 48.6, "ask_size": 6.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0044, "vega": 0.1008, "theta": -0.3675, "rho": 0.0848, "theo": 47.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "VLO261113P00320000", "bid": 1.6, "bid_size": 9.0, "ask": 2.75, "ask_size": 90.0, "iv": 0.7129, "open_interest": 9.0, "volume": 36.0, "delta": -0.0996, "gamma": 0.0044, "vega": 0.1008, "theta": -0.374, "rho": -0.0104, "theo": 1.9143, "change": 1.325, "open": 1.6, "high": 3.7, "low": 1.6, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:38:17", "percent_change": 135.897, "prev_day_close": 0.975000001490116}, {"option": "VLO261113C00322500", "bid": 43.3, "bid_size": 16.0, "ask": 46.3, "ask_size": 7.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0048, "vega": 0.1092, "theta": -0.3992, "rho": 0.0842, "theo": 45.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "VLO261113P00322500", "bid": 1.65, "bid_size": 24.0, "ask": 3.8, "ask_size": 121.0, "iv": 0.731, "open_interest": 0.0, "volume": 1.0, "delta": -0.1115, "gamma": 0.0048, "vega": 0.1094, "theta": -0.4054, "rho": -0.0114, "theo": 2.184, "change": 1.525, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T11:24:39", "percent_change": 119.608, "prev_day_close": 1.27500005066395}, {"option": "VLO261113C00325000", "bid": 41.2, "bid_size": 11.0, "ask": 44.2, "ask_size": 7.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0052, "vega": 0.118, "theta": -0.4318, "rho": 0.0834, "theo": 43.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "VLO261113P00325000", "bid": 2.05, "bid_size": 17.0, "ask": 3.5, "ask_size": 127.0, "iv": 0.7034, "open_interest": 6.0, "volume": 19.0, "delta": -0.1244, "gamma": 0.0052, "vega": 0.1181, "theta": -0.4379, "rho": -0.0128, "theo": 2.4863, "change": 1.44, "open": 1.91, "high": 3.9, "low": 1.91, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-04T15:41:30", "percent_change": 84.7059, "prev_day_close": 1.70000001788139}, {"option": "VLO261113C00327500", "bid": 39.4, "bid_size": 7.0, "ask": 42.2, "ask_size": 7.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0057, "vega": 0.1271, "theta": -0.4651, "rho": 0.0825, "theo": 41.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "VLO261113P00327500", "bid": 2.5, "bid_size": 11.0, "ask": 4.1, "ask_size": 59.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0057, "vega": 0.1271, "theta": -0.471, "rho": -0.0144, "theo": 2.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "VLO261113C00330000", "bid": 37.0, "bid_size": 11.0, "ask": 40.3, "ask_size": 10.0, "iv": 0.6521, "open_interest": 1.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0061, "vega": 0.1361, "theta": -0.4989, "rho": 0.0815, "theo": 38.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.15, "last_trade_time": "2026-10-30T15:28:24", "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "VLO261113P00330000", "bid": 2.7, "bid_size": 17.0, "ask": 4.6, "ask_size": 148.0, "iv": 0.7041, "open_interest": 2.0, "volume": 26.0, "delta": -0.1536, "gamma": 0.0061, "vega": 0.1364, "theta": -0.5046, "rho": -0.0155, "theo": 3.2005, "change": 2.05, "open": 4.5, "high": 6.37, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:49:04", "percent_change": 105.128, "prev_day_close": 1.94999998807907}, {"option": "VLO261113C00332500", "bid": 34.8, "bid_size": 44.0, "ask": 38.2, "ask_size": 15.0, "iv": 0.6447, "open_interest": 0.0, "volume": 600.0, "delta": 0.8304, "gamma": 0.0066, "vega": 0.1454, "theta": -0.5328, "rho": 0.0804, "theo": 36.8301, "change": -29.63, "open": 28.8, "high": 29.58, "low": 27.7, "tick": "no_change", "last_trade_price": 28.62, "last_trade_time": "2026-11-04T13:50:15", "percent_change": -50.867, "prev_day_close": 58.25}, {"option": "VLO261113P00332500", "bid": 3.1, "bid_size": 9.0, "ask": 5.3, "ask_size": 79.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0066, "vega": 0.1455, "theta": -0.5384, "rho": -0.0174, "theo": 3.6183, "change": 0.0, "open": 0.0, "high": 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": "VLO261113C00335000", "bid": 33.0, "bid_size": 30.0, "ask": 36.1, "ask_size": 15.0, "iv": 0.6483, "open_interest": 0.0, "volume": 600.0, "delta": 0.8129, "gamma": 0.007, "vega": 0.1547, "theta": -0.5665, "rho": 0.079, "theo": 34.7955, "change": -29.29, "open": 26.9, "high": 27.7, "low": 25.82, "tick": "no_change", "last_trade_price": 26.76, "last_trade_time": "2026-11-04T13:50:15", "percent_change": -52.2569, "prev_day_close": 56.0499992370606}, {"option": "VLO261113P00335000", "bid": 3.6, "bid_size": 13.0, "ask": 5.8, "ask_size": 168.0, "iv": 0.7039, "open_interest": 20.0, "volume": 2.0, "delta": -0.1874, "gamma": 0.007, "vega": 0.1548, "theta": -0.572, "rho": -0.0193, "theo": 4.0807, "change": 1.5, "open": 3.3, "high": 3.85, "low": 3.3, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T10:49:01", "percent_change": 63.8298, "prev_day_close": 2.35000002384186}, {"option": "VLO261113C00337500", "bid": 30.8, "bid_size": 16.0, "ask": 33.9, "ask_size": 15.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0075, "vega": 0.1637, "theta": -0.5997, "rho": 0.0776, "theo": 32.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5999984741211}, {"option": "VLO261113P00337500", "bid": 4.1, "bid_size": 17.0, "ask": 6.2, "ask_size": 161.0, "iv": 0.6948, "open_interest": 1.0, "volume": 1.0, "delta": -0.2061, "gamma": 0.0075, "vega": 0.1639, "theta": -0.6051, "rho": -0.0207, "theo": 4.5919, "change": 0.175, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T09:31:15", "percent_change": 7.36842, "prev_day_close": 2.37499994039536}, {"option": "VLO261113C00340000", "bid": 29.1, "bid_size": 33.0, "ask": 32.3, "ask_size": 9.0, "iv": 0.6478, "open_interest": 2.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0079, "vega": 0.1727, "theta": -0.632, "rho": 0.076, "theo": 30.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-10-21T09:48:57", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "VLO261113P00340000", "bid": 4.7, "bid_size": 11.0, "ask": 6.9, "ask_size": 148.0, "iv": 0.695, "open_interest": 36.0, "volume": 21.0, "delta": -0.2259, "gamma": 0.0079, "vega": 0.1728, "theta": -0.6373, "rho": -0.0228, "theo": 5.1531, "change": 4.575, "open": 4.5, "high": 6.8, "low": 4.5, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T15:16:06", "percent_change": 205.618, "prev_day_close": 2.22500002384186}, {"option": "VLO261113C00342500", "bid": 27.4, "bid_size": 53.0, "ask": 30.4, "ask_size": 19.0, "iv": 0.6498, "open_interest": 0.0, "volume": 1.0, "delta": 0.7538, "gamma": 0.0084, "vega": 0.1812, "theta": -0.663, "rho": 0.0743, "theo": 28.9897, "change": -12.13, "open": 37.02, "high": 37.02, "low": 37.02, "tick": "down", "last_trade_price": 37.02, "last_trade_time": "2026-11-04T09:31:40", "percent_change": -24.6796, "prev_day_close": 49.1499996185303}, {"option": "VLO261113P00342500", "bid": 5.4, "bid_size": 8.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.6921, "open_interest": 1.0, "volume": 5.0, "delta": -0.2468, "gamma": 0.0084, "vega": 0.1816, "theta": -0.6681, "rho": -0.0243, "theo": 5.7686, "change": 5.75, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T13:31:00", "percent_change": 198.276, "prev_day_close": 2.89999997615814}, {"option": "VLO261113C00345000", "bid": 25.9, "bid_size": 37.0, "ask": 28.8, "ask_size": 22.0, "iv": 0.6617, "open_interest": 5.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0088, "vega": 0.1894, "theta": -0.6922, "rho": 0.0724, "theo": 27.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.72, "last_trade_time": "2026-10-26T15:46:13", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "VLO261113P00345000", "bid": 6.0, "bid_size": 28.0, "ask": 8.1, "ask_size": 107.0, "iv": 0.6838, "open_interest": 11.0, "volume": 14.0, "delta": -0.2688, "gamma": 0.0088, "vega": 0.1895, "theta": -0.6973, "rho": -0.0267, "theo": 6.4412, "change": 6.475, "open": 6.5, "high": 9.7, "low": 6.5, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T13:31:00", "percent_change": 210.569, "prev_day_close": 3.07500004768372}, {"option": "VLO261113C00347500", "bid": 24.0, "bid_size": 31.0, "ask": 26.7, "ask_size": 20.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0092, "vega": 0.1971, "theta": -0.7193, "rho": 0.0704, "theo": 25.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "VLO261113P00347500", "bid": 6.7, "bid_size": 20.0, "ask": 8.8, "ask_size": 108.0, "iv": 0.6782, "open_interest": 2.0, "volume": 1.0, "delta": -0.2917, "gamma": 0.0092, "vega": 0.1972, "theta": -0.7243, "rho": -0.0292, "theo": 7.1723, "change": 5.7, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T11:42:34", "percent_change": 167.647, "prev_day_close": 3.39999997615814}, {"option": "VLO261113C00350000", "bid": 22.0, "bid_size": 38.0, "ask": 24.8, "ask_size": 6.0, "iv": 0.632, "open_interest": 4.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0095, "vega": 0.2041, "theta": -0.744, "rho": 0.0683, "theo": 23.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-10-27T12:30:31", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "VLO261113P00350000", "bid": 7.5, "bid_size": 19.0, "ask": 9.6, "ask_size": 78.0, "iv": 0.6748, "open_interest": 53.0, "volume": 70.0, "delta": -0.3157, "gamma": 0.0096, "vega": 0.2043, "theta": -0.7489, "rho": -0.0307, "theo": 7.9667, "change": 6.11, "open": 7.0, "high": 14.72, "low": 7.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-04T15:47:59", "percent_change": 172.113, "prev_day_close": 3.55000007152557}, {"option": "VLO261113C00352500", "bid": 20.2, "bid_size": 53.0, "ask": 23.2, "ask_size": 17.0, "iv": 0.627, "open_interest": 0.0, "volume": 2.0, "delta": 0.6605, "gamma": 0.0099, "vega": 0.2104, "theta": -0.7658, "rho": 0.0661, "theo": 22.0505, "change": -25.1, "open": 15.0, "high": 15.5, "low": 15.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T13:34:00", "percent_change": -61.8227, "prev_day_close": 40.5999984741211}, {"option": "VLO261113P00352500", "bid": 8.3, "bid_size": 21.0, "ask": 10.4, "ask_size": 95.0, "iv": 0.6687, "open_interest": 0.0, "volume": 5.0, "delta": -0.3404, "gamma": 0.0099, "vega": 0.2106, "theta": -0.7706, "rho": -0.0332, "theo": 8.8241, "change": 9.95, "open": 5.1, "high": 13.85, "low": 5.1, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-04T13:01:31", "percent_change": 255.128, "prev_day_close": 3.90000009536743}, {"option": "VLO261113C00355000", "bid": 19.3, "bid_size": 47.0, "ask": 21.6, "ask_size": 30.0, "iv": 0.6401, "open_interest": 1.0, "volume": 6.0, "delta": 0.6351, "gamma": 0.0102, "vega": 0.216, "theta": -0.7844, "rho": 0.0637, "theo": 20.4755, "change": -21.85, "open": 13.76, "high": 16.7, "low": 11.93, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-04T15:08:04", "percent_change": -56.6796, "prev_day_close": 38.5499992370606}, {"option": "VLO261113P00355000", "bid": 9.2, "bid_size": 54.0, "ask": 11.3, "ask_size": 64.0, "iv": 0.664, "open_interest": 7.0, "volume": 87.0, "delta": -0.3662, "gamma": 0.0102, "vega": 0.2163, "theta": -0.7893, "rho": -0.0349, "theo": 9.7578, "change": 10.2, "open": 9.5, "high": 16.4, "low": 9.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T13:45:16", "percent_change": 237.209, "prev_day_close": 4.29999995231628}, {"option": "VLO261113C00357500", "bid": 17.6, "bid_size": 32.0, "ask": 20.0, "ask_size": 26.0, "iv": 0.6314, "open_interest": 3.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0104, "vega": 0.2206, "theta": -0.7996, "rho": 0.0613, "theo": 18.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.3, "last_trade_time": "2026-10-30T09:32:10", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "VLO261113P00357500", "bid": 10.1, "bid_size": 32.0, "ask": 12.3, "ask_size": 37.0, "iv": 0.6593, "open_interest": 17.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0105, "vega": 0.2207, "theta": -0.8043, "rho": -0.0376, "theo": 10.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T15:52:17", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "VLO261113C00360000", "bid": 15.5, "bid_size": 98.0, "ask": 18.7, "ask_size": 51.0, "iv": 0.6176, "open_interest": 19.0, "volume": 11.0, "delta": 0.5825, "gamma": 0.0106, "vega": 0.2243, "theta": -0.8112, "rho": 0.0588, "theo": 17.5284, "change": -21.81, "open": 14.7, "high": 14.7, "low": 10.1, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-11-04T14:13:38", "percent_change": -63.1259, "prev_day_close": 34.5499992370606}, {"option": "VLO261113P00360000", "bid": 11.3, "bid_size": 9.0, "ask": 13.4, "ask_size": 70.0, "iv": 0.6607, "open_interest": 173.0, "volume": 15.0, "delta": -0.419, "gamma": 0.0107, "vega": 0.2243, "theta": -0.8157, "rho": -0.0403, "theo": 11.8122, "change": 8.8, "open": 10.96, "high": 16.0, "low": 10.95, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-04T15:15:14", "percent_change": 161.468, "prev_day_close": 5.45000004768372}, {"option": "VLO261113C00362500", "bid": 14.3, "bid_size": 79.0, "ask": 17.2, "ask_size": 36.0, "iv": 0.6166, "open_interest": 0.0, "volume": 6.0, "delta": 0.5556, "gamma": 0.0108, "vega": 0.227, "theta": -0.8188, "rho": 0.0562, "theo": 16.1593, "change": -19.3, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-11-04T11:17:43", "percent_change": -58.9313, "prev_day_close": 32.75}, {"option": "VLO261113P00362500", "bid": 12.3, "bid_size": 23.0, "ask": 14.5, "ask_size": 48.0, "iv": 0.6547, "open_interest": 9.0, "volume": 11.0, "delta": -0.4461, "gamma": 0.0108, "vega": 0.227, "theta": -0.8231, "rho": -0.0416, "theo": 12.9445, "change": 7.25, "open": 10.65, "high": 13.7, "low": 10.65, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-04T10:58:32", "percent_change": 112.403, "prev_day_close": 6.45000004768372}, {"option": "VLO261113C00365000", "bid": 12.9, "bid_size": 118.0, "ask": 15.8, "ask_size": 37.0, "iv": 0.6103, "open_interest": 4.0, "volume": 30.0, "delta": 0.5284, "gamma": 0.0109, "vega": 0.2286, "theta": -0.8226, "rho": 0.0536, "theo": 14.86, "change": -17.25, "open": 17.0, "high": 17.0, "low": 11.5, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-04T15:52:22", "percent_change": -56.0065, "prev_day_close": 30.7999992370606}, {"option": "VLO261113P00365000", "bid": 13.5, "bid_size": 34.0, "ask": 15.7, "ask_size": 54.0, "iv": 0.6525, "open_interest": 28.0, "volume": 32.0, "delta": -0.4734, "gamma": 0.011, "vega": 0.2286, "theta": -0.8267, "rho": -0.0446, "theo": 14.1468, "change": 14.22, "open": 8.56, "high": 21.0, "low": 8.56, "tick": "no_change", "last_trade_price": 20.87, "last_trade_time": "2026-11-04T13:39:47", "percent_change": 213.835, "prev_day_close": 6.65000009536743}, {"option": "VLO261113C00367500", "bid": 11.8, "bid_size": 112.0, "ask": 14.4, "ask_size": 23.0, "iv": 0.6076, "open_interest": 0.0, "volume": 4.0, "delta": 0.5012, "gamma": 0.011, "vega": 0.2292, "theta": -0.8223, "rho": 0.051, "theo": 13.6315, "change": -15.75, "open": 14.0, "high": 14.0, "low": 8.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T15:57:21", "percent_change": -54.7826, "prev_day_close": 28.75}, {"option": "VLO261113P00367500", "bid": 14.7, "bid_size": 10.0, "ask": 17.0, "ask_size": 35.0, "iv": 0.6496, "open_interest": 2.0, "volume": 3.0, "delta": -0.5008, "gamma": 0.011, "vega": 0.2291, "theta": -0.8262, "rho": -0.0473, "theo": 15.4189, "change": 14.42, "open": 21.15, "high": 21.87, "low": 21.15, "tick": "up", "last_trade_price": 21.87, "last_trade_time": "2026-11-04T13:45:09", "percent_change": 193.557, "prev_day_close": 7.45000004768372}, {"option": "VLO261113C00370000", "bid": 11.2, "bid_size": 77.0, "ask": 13.1, "ask_size": 22.0, "iv": 0.6148, "open_interest": 4.0, "volume": 25.0, "delta": 0.4739, "gamma": 0.011, "vega": 0.2287, "theta": -0.818, "rho": 0.0483, "theo": 12.4734, "change": -15.62, "open": 14.2, "high": 14.83, "low": 7.39, "tick": "no_change", "last_trade_price": 11.73, "last_trade_time": "2026-11-04T15:56:42", "percent_change": -57.1115, "prev_day_close": 27.3499994277954}, {"option": "VLO261113P00370000", "bid": 15.9, "bid_size": 54.0, "ask": 18.3, "ask_size": 76.0, "iv": 0.6437, "open_interest": 216.0, "volume": 31.0, "delta": -0.5282, "gamma": 0.011, "vega": 0.2284, "theta": -0.8216, "rho": -0.0483, "theo": 16.7643, "change": 17.28, "open": 13.9, "high": 25.53, "low": 13.9, "tick": "up", "last_trade_price": 25.53, "last_trade_time": "2026-11-04T13:00:07", "percent_change": 209.455, "prev_day_close": 8.25}, {"option": "VLO261113C00372500", "bid": 9.5, "bid_size": 160.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.6016, "open_interest": 1.0, "volume": 2.0, "delta": 0.4468, "gamma": 0.0109, "vega": 0.2271, "theta": -0.8098, "rho": 0.0457, "theo": 11.3847, "change": -15.05, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T10:55:14", "percent_change": -58.6745, "prev_day_close": 25.6500005722046}, {"option": "VLO261113P00372500", "bid": 17.2, "bid_size": 30.0, "ask": 19.7, "ask_size": 20.0, "iv": 0.6393, "open_interest": 20.0, "volume": 1.0, "delta": -0.5555, "gamma": 0.011, "vega": 0.2268, "theta": -0.8132, "rho": -0.0507, "theo": 18.1776, "change": 7.85, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T10:01:23", "percent_change": 85.7924, "prev_day_close": 9.15000009536743}, {"option": "VLO261113C00375000", "bid": 8.6, "bid_size": 105.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.5961, "open_interest": 14.0, "volume": 6.0, "delta": 0.42, "gamma": 0.0108, "vega": 0.2245, "theta": -0.7978, "rho": 0.043, "theo": 10.3655, "change": -15.8, "open": 8.75, "high": 8.75, "low": 6.2, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T15:17:50", "percent_change": -65.0206, "prev_day_close": 24.3000001907349}, {"option": "VLO261113P00375000", "bid": 18.5, "bid_size": 93.0, "ask": 21.2, "ask_size": 87.0, "iv": 0.6342, "open_interest": 124.0, "volume": 109.0, "delta": -0.5824, "gamma": 0.0109, "vega": 0.2239, "theta": -0.801, "rho": -0.0519, "theo": 19.6609, "change": 14.24, "open": 12.6, "high": 26.55, "low": 12.6, "tick": "down", "last_trade_price": 24.14, "last_trade_time": "2026-11-04T14:52:15", "percent_change": 143.838, "prev_day_close": 9.89999961853027}, {"option": "VLO261113C00377500", "bid": 7.6, "bid_size": 153.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.5942, "open_interest": 5.0, "volume": 2.0, "delta": 0.3937, "gamma": 0.0107, "vega": 0.221, "theta": -0.7824, "rho": 0.0404, "theo": 9.4136, "change": -14.85, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:20:01", "percent_change": -66.443, "prev_day_close": 22.3499994277954}, {"option": "VLO261113P00377500", "bid": 20.3, "bid_size": 19.0, "ask": 22.8, "ask_size": 31.0, "iv": 0.6396, "open_interest": 10.0, "volume": 10.0, "delta": -0.6089, "gamma": 0.0107, "vega": 0.2205, "theta": -0.7852, "rho": -0.0541, "theo": 21.2131, "change": 17.52, "open": 28.57, "high": 28.57, "low": 28.57, "tick": "up", "last_trade_price": 28.57, "last_trade_time": "2026-11-04T12:13:00", "percent_change": 158.552, "prev_day_close": 11.0500001907349}, {"option": "VLO261113C00380000", "bid": 6.8, "bid_size": 130.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.5938, "open_interest": 9.0, "volume": 29.0, "delta": 0.3679, "gamma": 0.0105, "vega": 0.2165, "theta": -0.7635, "rho": 0.0378, "theo": 8.5279, "change": -15.0, "open": 11.6, "high": 11.6, "low": 4.9, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:37:09", "percent_change": -69.7674, "prev_day_close": 21.5}, {"option": "VLO261113P00380000", "bid": 21.8, "bid_size": 45.0, "ask": 24.4, "ask_size": 39.0, "iv": 0.6355, "open_interest": 43.0, "volume": 32.0, "delta": -0.6349, "gamma": 0.0105, "vega": 0.2159, "theta": -0.7661, "rho": -0.0562, "theo": 22.8299, "change": 16.99, "open": 20.9, "high": 31.08, "low": 20.9, "tick": "down", "last_trade_price": 29.04, "last_trade_time": "2026-11-04T14:18:26", "percent_change": 140.996, "prev_day_close": 12.0500001907349}, {"option": "VLO261113C00382500", "bid": 5.9, "bid_size": 80.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.5851, "open_interest": 1.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0102, "vega": 0.2113, "theta": -0.7421, "rho": 0.0353, "theo": 7.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-11-03T11:20:20", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VLO261113P00382500", "bid": 23.5, "bid_size": 30.0, "ask": 26.1, "ask_size": 42.0, "iv": 0.6354, "open_interest": 9.0, "volume": 6.0, "delta": -0.6602, "gamma": 0.0103, "vega": 0.2101, "theta": -0.7439, "rho": -0.0567, "theo": 24.5137, "change": 20.3, "open": 20.0, "high": 33.25, "low": 20.0, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-11-04T13:10:21", "percent_change": 156.757, "prev_day_close": 12.9499998092651}, {"option": "VLO261113C00385000", "bid": 5.2, "bid_size": 157.0, "ask": 7.2, "ask_size": 21.0, "iv": 0.5833, "open_interest": 17.0, "volume": 18.0, "delta": 0.3187, "gamma": 0.01, "vega": 0.2052, "theta": -0.7176, "rho": 0.0328, "theo": 6.9573, "change": -12.99, "open": 8.34, "high": 8.34, "low": 4.58, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-11-04T15:37:09", "percent_change": -71.768, "prev_day_close": 18.1000003814697}, {"option": "VLO261113P00385000", "bid": 25.0, "bid_size": 50.0, "ask": 27.9, "ask_size": 40.0, "iv": 0.63, "open_interest": 41.0, "volume": 4.0, "delta": -0.6847, "gamma": 0.01, "vega": 0.2042, "theta": -0.719, "rho": -0.0584, "theo": 26.2585, "change": 18.2, "open": 22.7, "high": 32.45, "low": 22.7, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-11-04T14:40:15", "percent_change": 127.719, "prev_day_close": 14.25}, {"option": "VLO261113C00387500", "bid": 4.6, "bid_size": 149.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.5835, "open_interest": 3.0, "volume": 5.0, "delta": 0.2952, "gamma": 0.0096, "vega": 0.1983, "theta": -0.6909, "rho": 0.0304, "theo": 6.2574, "change": -13.4, "open": 7.73, "high": 7.73, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T14:15:29", "percent_change": -77.907, "prev_day_close": 17.1999998092651}, {"option": "VLO261113P00387500", "bid": 26.9, "bid_size": 10.0, "ask": 29.7, "ask_size": 13.0, "iv": 0.6316, "open_interest": 11.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0097, "vega": 0.1971, "theta": -0.6919, "rho": -0.059, "theo": 28.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-02T13:38:08", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "VLO261113C00390000", "bid": 3.8, "bid_size": 215.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.5834, "open_interest": 9.0, "volume": 4.0, "delta": 0.2726, "gamma": 0.0093, "vega": 0.191, "theta": -0.6622, "rho": 0.0282, "theo": 5.6148, "change": -12.25, "open": 3.35, "high": 3.5, "low": 3.35, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T14:39:14", "percent_change": -77.7778, "prev_day_close": 15.75}, {"option": "VLO261113P00390000", "bid": 28.6, "bid_size": 31.0, "ask": 31.6, "ask_size": 60.0, "iv": 0.6278, "open_interest": 147.0, "volume": 14.0, "delta": -0.731, "gamma": 0.0094, "vega": 0.1894, "theta": -0.6626, "rho": -0.0602, "theo": 29.9275, "change": 18.65, "open": 28.16, "high": 37.84, "low": 28.16, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-11-04T14:51:46", "percent_change": 112.689, "prev_day_close": 16.5500001907349}, {"option": "VLO261113C00392500", "bid": 3.4, "bid_size": 198.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.5859, "open_interest": 22.0, "volume": 1.0, "delta": 0.251, "gamma": 0.0089, "vega": 0.1831, "theta": -0.632, "rho": 0.0259, "theo": 5.0265, "change": -10.8, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T14:56:17", "percent_change": -74.7405, "prev_day_close": 14.4500002861023}, {"option": "VLO261113P00392500", "bid": 30.7, "bid_size": 13.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.632, "open_interest": 2.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.009, "vega": 0.1816, "theta": -0.6319, "rho": -0.0618, "theo": 31.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-02T11:26:44", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VLO261113C00395000", "bid": 3.2, "bid_size": 136.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.5827, "open_interest": 15.0, "volume": 25.0, "delta": 0.2305, "gamma": 0.0085, "vega": 0.1748, "theta": -0.6006, "rho": 0.0238, "theo": 4.4904, "change": -10.95, "open": 5.36, "high": 5.36, "low": 2.35, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T14:29:10", "percent_change": -80.2198, "prev_day_close": 13.6500000953674}, {"option": "VLO261113P00395000", "bid": 32.7, "bid_size": 9.0, "ask": 35.5, "ask_size": 34.0, "iv": 0.6338, "open_interest": 42.0, "volume": 19.0, "delta": -0.7733, "gamma": 0.0086, "vega": 0.1724, "theta": -0.6001, "rho": -0.062, "theo": 33.8146, "change": 18.5, "open": 30.65, "high": 43.03, "low": 30.65, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-04T14:54:55", "percent_change": 94.8718, "prev_day_close": 19.5}, {"option": "VLO261113C00397500", "bid": 2.65, "bid_size": 126.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.581, "open_interest": 7.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0081, "vega": 0.1663, "theta": -0.5684, "rho": 0.0219, "theo": 4.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.97, "last_trade_time": "2026-10-30T15:47:17", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VLO261113P00397500", "bid": 34.7, "bid_size": 3.0, "ask": 37.6, "ask_size": 18.0, "iv": 0.6359, "open_interest": 5.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0082, "vega": 0.1642, "theta": -0.5673, "rho": -0.0627, "theo": 35.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-02T11:39:05", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "VLO261113C00400000", "bid": 2.35, "bid_size": 149.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.5849, "open_interest": 74.0, "volume": 16.0, "delta": 0.1926, "gamma": 0.0077, "vega": 0.1574, "theta": -0.5354, "rho": 0.0199, "theo": 3.5551, "change": -9.5, "open": 4.25, "high": 4.25, "low": 1.6, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T13:11:09", "percent_change": -83.7004, "prev_day_close": 11.3499999046326}, {"option": "VLO261113P00400000", "bid": 36.3, "bid_size": 18.0, "ask": 39.5, "ask_size": 18.0, "iv": 0.6165, "open_interest": 44.0, "volume": 6.0, "delta": -0.8112, "gamma": 0.0077, "vega": 0.1554, "theta": -0.5343, "rho": -0.0631, "theo": 37.8982, "change": 20.77, "open": 33.97, "high": 43.47, "low": 32.45, "tick": "no_change", "last_trade_price": 43.47, "last_trade_time": "2026-11-04T11:29:14", "percent_change": 91.4978, "prev_day_close": 22.6999998092651}, {"option": "VLO261113C00402500", "bid": 1.7, "bid_size": 182.0, "ask": 3.6, "ask_size": 86.0, "iv": 0.5803, "open_interest": 4.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0073, "vega": 0.1487, "theta": -0.5033, "rho": 0.0182, "theo": 3.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T11:36:36", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VLO261113P00402500", "bid": 38.8, "bid_size": 7.0, "ask": 41.6, "ask_size": 7.0, "iv": 0.6293, "open_interest": 1.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0073, "vega": 0.1458, "theta": -0.5012, "rho": -0.0627, "theo": 40.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-27T10:07:06", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "VLO261113C00405000", "bid": 0.95, "bid_size": 212.0, "ask": 3.5, "ask_size": 118.0, "iv": 0.5725, "open_interest": 16.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0068, "vega": 0.1399, "theta": -0.471, "rho": 0.0166, "theo": 2.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-11-03T12:08:06", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "VLO261113P00405000", "bid": 40.9, "bid_size": 6.0, "ask": 43.8, "ask_size": 7.0, "iv": 0.6301, "open_interest": 27.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0069, "vega": 0.1374, "theta": -0.4682, "rho": -0.0633, "theo": 42.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-11-02T11:25:47", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "VLO261113C00407500", "bid": 0.8, "bid_size": 127.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.5513, "open_interest": 9.0, "volume": 5.0, "delta": 0.1448, "gamma": 0.0064, "vega": 0.131, "theta": -0.4392, "rho": 0.015, "theo": 2.48, "change": -6.43, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T15:58:30", "percent_change": -73.908, "prev_day_close": 8.69999980926514}, {"option": "VLO261113P00407500", "bid": 42.8, "bid_size": 7.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0064, "vega": 0.1283, "theta": -0.4362, "rho": -0.0632, "theo": 44.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "VLO261113C00410000", "bid": 1.1, "bid_size": 184.0, "ask": 2.5, "ask_size": 75.0, "iv": 0.5824, "open_interest": 44.0, "volume": 5.0, "delta": 0.131, "gamma": 0.006, "vega": 0.1224, "theta": -0.4082, "rho": 0.0136, "theo": 2.1912, "change": -6.85, "open": 2.8, "high": 2.8, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T13:14:05", "percent_change": -85.0932, "prev_day_close": 8.05000019073486}, {"option": "VLO261113P00410000", "bid": 45.0, "bid_size": 6.0, "ask": 48.1, "ask_size": 8.0, "iv": 0.6153, "open_interest": 11.0, "volume": 2.0, "delta": -0.8735, "gamma": 0.006, "vega": 0.1189, "theta": -0.4048, "rho": -0.0626, "theo": 46.5579, "change": 15.87, "open": 44.82, "high": 44.82, "low": 44.82, "tick": "up", "last_trade_price": 44.82, "last_trade_time": "2026-11-04T10:02:43", "percent_change": 54.8187, "prev_day_close": 28.9499998092651}, {"option": "VLO261113C00412500", "bid": 0.55, "bid_size": 135.0, "ask": 3.1, "ask_size": 149.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0056, "vega": 0.1141, "theta": -0.3782, "rho": 0.0123, "theo": 1.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VLO261113P00412500", "bid": 47.8, "bid_size": 6.0, "ask": 50.6, "ask_size": 7.0, "iv": 0.6507, "open_interest": 1.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0056, "vega": 0.1107, "theta": -0.3746, "rho": -0.0611, "theo": 48.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-10-27T09:40:05", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "VLO261113C00415000", "bid": 0.5, "bid_size": 180.0, "ask": 1.85, "ask_size": 48.0, "iv": 0.5617, "open_interest": 21.0, "volume": 1.0, "delta": 0.1065, "gamma": 0.0052, "vega": 0.1058, "theta": -0.3494, "rho": 0.0111, "theo": 1.7034, "change": -5.28, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-04T10:34:26", "percent_change": -75.4286, "prev_day_close": 7.0}, {"option": "VLO261113P00415000", "bid": 49.9, "bid_size": 7.0, "ask": 52.7, "ask_size": 9.0, "iv": 0.6374, "open_interest": 10.0, "volume": 2.0, "delta": -0.8982, "gamma": 0.0052, "vega": 0.1023, "theta": -0.3461, "rho": -0.0612, "theo": 51.0849, "change": 29.6, "open": 49.5, "high": 61.8, "low": 49.5, "tick": "up", "last_trade_price": 61.8, "last_trade_time": "2026-11-04T14:01:33", "percent_change": 91.9255, "prev_day_close": 32.1999998092651}, {"option": "VLO261113C00417500", "bid": 0.4, "bid_size": 130.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.5543, "open_interest": 36.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0048, "vega": 0.0979, "theta": -0.3214, "rho": 0.0099, "theo": 1.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T14:35:40", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VLO261113P00417500", "bid": 51.9, "bid_size": 5.0, "ask": 55.1, "ask_size": 7.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0048, "vega": 0.0939, "theta": -0.3187, "rho": -0.0606, "theo": 53.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "VLO261113C00420000", "bid": 0.5, "bid_size": 136.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.5594, "open_interest": 43.0, "volume": 9.0, "delta": 0.086, "gamma": 0.0044, "vega": 0.0906, "theta": -0.2957, "rho": 0.0089, "theo": 1.3183, "change": -4.8, "open": 1.95, "high": 1.95, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T12:34:45", "percent_change": -87.2727, "prev_day_close": 5.5}, {"option": "VLO261113P00420000", "bid": 54.6, "bid_size": 3.0, "ask": 57.3, "ask_size": 7.0, "iv": 0.644, "open_interest": 6.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0045, "vega": 0.086, "theta": -0.2934, "rho": -0.0572, "theo": 55.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.49, "last_trade_time": "2026-10-30T12:23:04", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "VLO261113C00422500", "bid": 0.3, "bid_size": 177.0, "ask": 2.6, "ask_size": 164.0, "iv": 0.6522, "open_interest": 19.0, "volume": 2.0, "delta": 0.0771, "gamma": 0.004, "vega": 0.0833, "theta": -0.271, "rho": 0.008, "theo": 1.1582, "change": -2.95, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T09:47:47", "percent_change": -56.1905, "prev_day_close": 5.25}, {"option": "VLO261113P00422500", "bid": 56.9, "bid_size": 6.0, "ask": 59.7, "ask_size": 1.0, "iv": 0.6474, "open_interest": 3.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0042, "vega": 0.0786, "theta": -0.2705, "rho": -0.0564, "theo": 58.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.95, "last_trade_time": "2026-10-29T10:37:21", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "VLO261113C00425000", "bid": 0.5, "bid_size": 91.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.5849, "open_interest": 53.0, "volume": 11.0, "delta": 0.069, "gamma": 0.0037, "vega": 0.0766, "theta": -0.2478, "rho": 0.0072, "theo": 1.0169, "change": -3.95, "open": 1.5, "high": 1.5, "low": 0.45, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:28:32", "percent_change": -84.0426, "prev_day_close": 4.70000004768372}, {"option": "VLO261113P00425000", "bid": 59.3, "bid_size": 6.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.661, "open_interest": 7.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0038, "vega": 0.0715, "theta": -0.2488, "rho": -0.0562, "theo": 60.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-11-02T12:50:55", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "VLO261113C00427500", "bid": 0.25, "bid_size": 137.0, "ask": 2.5, "ask_size": 151.0, "iv": 0.6827, "open_interest": 4.0, "volume": 6.0, "delta": 0.0617, "gamma": 0.0034, "vega": 0.0703, "theta": -0.2261, "rho": 0.0064, "theo": 0.8921, "change": -2.57, "open": 1.37, "high": 1.38, "low": 1.37, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T11:21:31", "percent_change": -65.0633, "prev_day_close": 3.95000004768372}, {"option": "VLO261113P00427500", "bid": 61.6, "bid_size": 6.0, "ask": 64.6, "ask_size": 1.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0035, "vega": 0.0647, "theta": -0.2287, "rho": -0.0505, "theo": 62.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "VLO261113C00430000", "bid": 0.2, "bid_size": 143.0, "ask": 1.35, "ask_size": 155.0, "iv": 0.6204, "open_interest": 30.0, "volume": 15.0, "delta": 0.0551, "gamma": 0.0031, "vega": 0.0643, "theta": -0.206, "rho": 0.0057, "theo": 0.7824, "change": -2.9, "open": 1.7, "high": 1.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:57:02", "percent_change": -80.5556, "prev_day_close": 3.60000002384186}, {"option": "VLO261113P00430000", "bid": 63.9, "bid_size": 6.0, "ask": 67.0, "ask_size": 7.0, "iv": 0.6587, "open_interest": 4.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0032, "vega": 0.0578, "theta": -0.2108, "rho": -0.05, "theo": 65.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.06, "last_trade_time": "2026-10-28T11:16:33", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "VLO261113C00432500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 130.0, "iv": 0.661, "open_interest": 1.0, "volume": 7.0, "delta": 0.0492, "gamma": 0.0028, "vega": 0.0588, "theta": -0.1873, "rho": 0.0051, "theo": 0.686, "change": -2.23, "open": 1.61, "high": 1.61, "low": 1.26, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T11:21:31", "percent_change": -63.7143, "prev_day_close": 3.5}, {"option": "VLO261113P00432500", "bid": 66.4, "bid_size": 6.0, "ask": 69.6, "ask_size": 8.0, "iv": 0.6841, "open_interest": 2.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.003, "vega": 0.0524, "theta": -0.194, "rho": -0.0494, "theo": 67.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-11-03T10:02:42", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "VLO261113C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 125.0, "iv": 0.717, "open_interest": 56.0, "volume": 4.0, "delta": 0.0438, "gamma": 0.0026, "vega": 0.0537, "theta": -0.17, "rho": 0.0046, "theo": 0.6012, "change": -2.665, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T11:33:55", "percent_change": -85.28, "prev_day_close": 3.125}, {"option": "VLO261113P00435000", "bid": 68.9, "bid_size": 6.0, "ask": 71.9, "ask_size": 7.0, "iv": 0.6871, "open_interest": 3.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0027, "vega": 0.0475, "theta": -0.178, "rho": -0.042, "theo": 70.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.14, "last_trade_time": "2026-11-02T10:17:21", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "VLO261113C00437500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 147.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0023, "vega": 0.0488, "theta": -0.1541, "rho": 0.004, "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": 2.32499998807907}, {"option": "VLO261113P00437500", "bid": 71.4, "bid_size": 6.0, "ask": 74.5, "ask_size": 8.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0025, "vega": 0.04, "theta": -0.1613, "rho": -0.0398, "theo": 72.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "VLO261113C00440000", "bid": 0.15, "bid_size": 1.0, "ask": 2.35, "ask_size": 69.0, "iv": 0.7595, "open_interest": 61.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0021, "vega": 0.0444, "theta": -0.1395, "rho": 0.0036, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T13:55:43", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "VLO261113P00440000", "bid": 73.8, "bid_size": 6.0, "ask": 76.7, "ask_size": 5.0, "iv": 0.6961, "open_interest": 26.0, "volume": 1.0, "delta": -0.9726, "gamma": 0.0023, "vega": 0.0358, "theta": -0.1463, "rho": -0.0394, "theo": 74.9427, "change": 17.89, "open": 71.09, "high": 71.09, "low": 71.09, "tick": "up", "last_trade_price": 71.09, "last_trade_time": "2026-11-04T10:12:54", "percent_change": 33.6278, "prev_day_close": 53.1999988555908}, {"option": "VLO261113C00442500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 125.0, "iv": 0.7636, "open_interest": 1.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0019, "vega": 0.0404, "theta": -0.1262, "rho": 0.0032, "theo": 0.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T15:35:52", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "VLO261113P00442500", "bid": 76.4, "bid_size": 6.0, "ask": 79.4, "ask_size": 6.0, "iv": 0.7395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0022, "vega": 0.0327, "theta": -0.1327, "rho": -0.0393, "theo": 77.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "VLO261113C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.7701, "open_interest": 25.0, "volume": 1.0, "delta": 0.0275, "gamma": 0.0017, "vega": 0.0366, "theta": -0.114, "rho": 0.0028, "theo": 0.3547, "change": -1.395, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T09:57:17", "percent_change": -72.4675, "prev_day_close": 1.92499995231628}, {"option": "VLO261113P00445000", "bid": 78.4, "bid_size": 9.0, "ask": 81.9, "ask_size": 8.0, "iv": 0.7097, "open_interest": 9.0, "volume": 1.0, "delta": -0.9804, "gamma": 0.002, "vega": 0.0262, "theta": -0.1168, "rho": -0.026, "theo": 79.8591, "change": 27.25, "open": 84.85, "high": 84.85, "low": 84.85, "tick": "up", "last_trade_price": 84.85, "last_trade_time": "2026-11-04T15:34:59", "percent_change": 47.309, "prev_day_close": 57.5999984741211}, {"option": "VLO261113C00447500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 128.0, "iv": 0.7981, "open_interest": 3.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0016, "vega": 0.0332, "theta": -0.1029, "rho": 0.0025, "theo": 0.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-30T14:23:35", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "VLO261113P00447500", "bid": 81.1, "bid_size": 7.0, "ask": 84.1, "ask_size": 7.0, "iv": 0.7152, "open_interest": 1.0, "volume": 1.0, "delta": -0.9838, "gamma": 0.0018, "vega": 0.0211, "theta": -0.1036, "rho": -0.0253, "theo": 82.3312, "change": 31.05, "open": 90.8, "high": 90.8, "low": 90.8, "tick": "up", "last_trade_price": 90.8, "last_trade_time": "2026-11-04T13:55:02", "percent_change": 51.9665, "prev_day_close": 59.75}, {"option": "VLO261113C00450000", "bid": 0.05, "bid_size": 1.0, "ask": 1.5, "ask_size": 154.0, "iv": 0.7544, "open_interest": 30.0, "volume": 1.0, "delta": 0.0218, "gamma": 0.0014, "vega": 0.0301, "theta": -0.0928, "rho": 0.0022, "theo": 0.2728, "change": -0.575, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T09:30:07", "percent_change": -37.7049, "prev_day_close": 1.52499997615814}, {"option": "VLO261113P00450000", "bid": 83.5, "bid_size": 9.0, "ask": 86.5, "ask_size": 2.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0016, "vega": 0.0191, "theta": -0.092, "rho": -0.0254, "theo": 84.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.85, "last_trade_time": "2026-10-27T09:52:18", "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "VLO261113C00452500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 119.0, "iv": 0.8319, "open_interest": 1.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0013, "vega": 0.0273, "theta": -0.0837, "rho": 0.002, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T11:17:26", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VLO261113P00452500", "bid": 86.1, "bid_size": 5.0, "ask": 89.2, "ask_size": 2.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0014, "vega": 0.0173, "theta": -0.0814, "rho": -0.0194, "theo": 87.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "VLO261113C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.5961, "open_interest": 10.0, "volume": 3.0, "delta": 0.0172, "gamma": 0.0012, "vega": 0.0246, "theta": -0.0754, "rho": 0.0018, "theo": 0.21, "change": -1.075, "open": 0.16, "high": 0.35, "low": 0.15, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T14:10:43", "percent_change": -75.4386, "prev_day_close": 1.42500002682209}, {"option": "VLO261113P00455000", "bid": 88.8, "bid_size": 6.0, "ask": 91.7, "ask_size": 1.0, "iv": 0.7946, "open_interest": 5.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0012, "vega": 0.011, "theta": -0.0708, "rho": -0.0105, "theo": 89.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.91, "last_trade_time": "2026-10-27T09:39:53", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "VLO261113C00457500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 182.0, "iv": 0.7923, "open_interest": 2.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.001, "vega": 0.0222, "theta": -0.0678, "rho": 0.0016, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-02T09:31:57", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "VLO261113P00457500", "bid": 91.2, "bid_size": 2.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.001, "vega": 0.0079, "theta": -0.0642, "rho": -0.0106, "theo": 92.263, "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": 69.25}, {"option": "VLO261113C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 156.0, "iv": 0.8697, "open_interest": 23.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0009, "vega": 0.0201, "theta": -0.0611, "rho": 0.0014, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:32:30", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "VLO261113P00460000", "bid": 93.6, "bid_size": 1.0, "ask": 96.6, "ask_size": 1.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0008, "vega": 0.0072, "theta": -0.0583, "rho": -0.0106, "theo": 94.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5500030517578}, {"option": "VLO261113C00462500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 45.0, "iv": 0.8937, "open_interest": 4.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0008, "vega": 0.0182, "theta": -0.0549, "rho": 0.0012, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T13:41:02", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "VLO261113P00462500", "bid": 95.8, "bid_size": 7.0, "ask": 99.2, "ask_size": 1.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0007, "vega": 0.0064, "theta": -0.053, "rho": -0.0078, "theo": 97.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "VLO261113C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 129.0, "iv": 0.9096, "open_interest": 13.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0008, "vega": 0.0164, "theta": -0.0494, "rho": 0.0011, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T14:39:19", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VLO261113P00465000", "bid": 98.4, "bid_size": 5.0, "ask": 101.7, "ask_size": 1.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0496, "rho": -0.002, "theo": 99.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6000022888184}, {"option": "VLO261113C00467500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 114.0, "iv": 0.9214, "open_interest": 4.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0007, "vega": 0.0148, "theta": -0.0444, "rho": 0.001, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T13:41:02", "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "VLO261113P00467500", "bid": 101.0, "bid_size": 2.0, "ask": 104.2, "ask_size": 2.0, "iv": 0.8386, "open_interest": 2.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0482, "rho": -0.002, "theo": 102.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.18, "last_trade_time": "2026-10-28T09:41:41", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "VLO261113C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 174.0, "iv": 0.8343, "open_interest": 17.0, "volume": 1.0, "delta": 0.0085, "gamma": 0.0006, "vega": 0.0134, "theta": -0.0399, "rho": 0.0009, "theo": 0.097, "change": -0.495, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T14:01:33", "percent_change": -37.3585, "prev_day_close": 1.32500004768372}, {"option": "VLO261113P00470000", "bid": 103.7, "bid_size": 6.0, "ask": 106.7, "ask_size": 7.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0469, "rho": -0.002, "theo": 104.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "VLO261113C00472500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 90.0, "iv": 0.9526, "open_interest": 1.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0006, "vega": 0.0121, "theta": -0.0359, "rho": 0.0008, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T12:13:13", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VLO261113P00472500", "bid": 105.9, "bid_size": 4.0, "ask": 109.1, "ask_size": 2.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0457, "rho": -0.0017, "theo": 107.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "VLO261113C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 169.0, "iv": 0.968, "open_interest": 13.0, "volume": 1.0, "delta": 0.0067, "gamma": 0.0005, "vega": 0.0109, "theta": -0.0323, "rho": 0.0007, "theo": 0.0752, "change": -0.47, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T14:01:33", "percent_change": -42.7273, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00475000", "bid": 108.8, "bid_size": 1.0, "ask": 111.7, "ask_size": 1.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0451, "rho": 0.0, "theo": 109.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "VLO261113C00477500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 89.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0098, "theta": -0.029, "rho": 0.0006, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 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": "VLO261113P00477500", "bid": 111.1, "bid_size": 6.0, "ask": 114.2, "ask_size": 1.0, "iv": 0.9098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 112.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "VLO261113C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 200.0, "iv": 0.891, "open_interest": 34.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0004, "vega": 0.0088, "theta": -0.026, "rho": 0.0005, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T10:02:32", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VLO261113P00480000", "bid": 113.4, "bid_size": 12.0, "ask": 116.7, "ask_size": 11.0, "iv": 0.897, "open_interest": 2.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 114.74, "change": 18.37, "open": 109.62, "high": 109.62, "low": 109.62, "tick": "up", "last_trade_price": 109.62, "last_trade_time": "2026-11-04T09:44:45", "percent_change": 20.1315, "prev_day_close": 91.25}, {"option": "VLO261113C00482500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 97.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0004, "vega": 0.008, "theta": -0.0234, "rho": 0.0005, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VLO261113P00482500", "bid": 116.1, "bid_size": 5.0, "ask": 119.2, "ask_size": 7.0, "iv": 0.9388, "open_interest": 1.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 117.24, "change": 24.81, "open": 118.41, "high": 118.41, "low": 118.41, "tick": "up", "last_trade_price": 118.41, "last_trade_time": "2026-11-04T15:57:24", "percent_change": 26.5064, "prev_day_close": 93.6000022888184}, {"option": "VLO261113C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 187.0, "iv": 1.0237, "open_interest": 12.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0072, "theta": -0.021, "rho": 0.0004, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T12:27:48", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VLO261113P00485000", "bid": 118.4, "bid_size": 8.0, "ask": 121.7, "ask_size": 5.0, "iv": 0.925, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 119.74, "change": 24.75, "open": 120.85, "high": 120.85, "low": 120.85, "tick": "up", "last_trade_price": 120.85, "last_trade_time": "2026-11-04T15:57:24", "percent_change": 25.7544, "prev_day_close": 96.1000022888184}, {"option": "VLO261113C00487500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 1.0384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0189, "rho": 0.0004, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 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": "VLO261113P00487500", "bid": 121.0, "bid_size": 8.0, "ask": 124.2, "ask_size": 7.0, "iv": 0.9536, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 122.24, "change": 24.79, "open": 123.38, "high": 123.44, "low": 123.38, "tick": "up", "last_trade_price": 123.44, "last_trade_time": "2026-11-04T15:57:24", "percent_change": 25.1292, "prev_day_close": 98.6500015258789}, {"option": "VLO261113C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 114.0, "iv": 1.0439, "open_interest": 43.0, "volume": 1.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0059, "theta": -0.017, "rho": 0.0003, "theo": 0.0357, "change": -1.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:48:41", "percent_change": -95.7447, "prev_day_close": 1.17499995231628}, {"option": "VLO261113P00490000", "bid": 123.3, "bid_size": 11.0, "ask": 126.7, "ask_size": 10.0, "iv": 0.9367, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 124.74, "change": 19.15, "open": 120.4, "high": 120.4, "low": 120.4, "tick": "up", "last_trade_price": 120.4, "last_trade_time": "2026-11-04T10:18:50", "percent_change": 18.9136, "prev_day_close": 101.25}, {"option": "VLO261113C00492500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 98.0, "iv": 1.0675, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0153, "rho": 0.0003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VLO261113P00492500", "bid": 126.1, "bid_size": 7.0, "ask": 129.0, "ask_size": 8.0, "iv": 0.9662, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 127.24, "change": 19.25, "open": 122.9, "high": 122.9, "low": 122.9, "tick": "up", "last_trade_price": 122.9, "last_trade_time": "2026-11-04T10:18:50", "percent_change": 18.5721, "prev_day_close": 103.650001525879}, {"option": "VLO261113C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0137, "rho": 0.0003, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VLO261113P00495000", "bid": 128.3, "bid_size": 13.0, "ask": 131.5, "ask_size": 9.0, "iv": 0.9267, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 129.74, "change": 19.3, "open": 125.4, "high": 125.4, "low": 125.4, "tick": "up", "last_trade_price": 125.4, "last_trade_time": "2026-11-04T10:18:50", "percent_change": 18.1904, "prev_day_close": 106.100002288818}, {"option": "VLO261113C00497500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 89.0, "iv": 1.096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0124, "rho": 0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 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": "VLO261113P00497500", "bid": 131.4, "bid_size": 2.0, "ask": 134.2, "ask_size": 1.0, "iv": 1.0593, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 132.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "VLO261113C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 208.0, "iv": 0.9776, "open_interest": 66.0, "volume": 7.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0111, "rho": 0.0002, "theo": 0.022, "change": -0.425, "open": 0.4, "high": 0.75, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:45:03", "percent_change": -89.4737, "prev_day_close": 0.4749999884516}, {"option": "VLO261113P00500000", "bid": 133.5, "bid_size": 11.0, "ask": 136.7, "ask_size": 10.0, "iv": 1.022, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 134.74, "change": 22.0, "open": 133.1, "high": 133.1, "low": 133.1, "tick": "up", "last_trade_price": 133.1, "last_trade_time": "2026-11-04T10:30:42", "percent_change": 19.802, "prev_day_close": 111.100002288818}, {"option": "VLO261113C00502500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 96.0, "iv": 1.1242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0035, "theta": -0.01, "rho": 0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261113P00502500", "bid": 135.9, "bid_size": 9.0, "ask": 139.2, "ask_size": 1.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 137.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.600002288818}, {"option": "VLO261113C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.1381, "open_interest": 2.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0032, "theta": -0.009, "rho": 0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-27T15:39:19", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VLO261113P00505000", "bid": 138.6, "bid_size": 6.0, "ask": 141.7, "ask_size": 7.0, "iv": 1.0634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 139.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.8, "last_trade_time": "2026-11-03T11:41:16", "percent_change": 0.0, "prev_day_close": 116.349998474121}, {"option": "VLO261113C00507500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 106.0, "iv": 1.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0081, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261113P00507500", "bid": 141.0, "bid_size": 2.0, "ask": 144.2, "ask_size": 7.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 142.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.9, "last_trade_time": "2026-10-28T09:45:55", "percent_change": 0.0, "prev_day_close": 118.850002288818}, {"option": "VLO261113C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.9953, "open_interest": 9.0, "volume": 5.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0073, "rho": 0.0001, "theo": 0.0136, "change": -0.745, "open": 0.37, "high": 0.72, "low": 0.37, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T11:10:33", "percent_change": -66.2222, "prev_day_close": 1.125}, {"option": "VLO261113P00510000", "bid": 143.5, "bid_size": 8.0, "ask": 145.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 144.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-10-27T09:35:35", "percent_change": 0.0, "prev_day_close": 121.100002288818}, {"option": "VLO261113C00512500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 89.0, "iv": 1.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0066, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261113P00512500", "bid": 146.1, "bid_size": 6.0, "ask": 149.2, "ask_size": 1.0, "iv": 1.1031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 147.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.7, "last_trade_time": "2026-11-02T09:34:25", "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "VLO261113C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.1926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0059, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261113P00515000", "bid": 148.6, "bid_size": 3.0, "ask": 151.7, "ask_size": 1.0, "iv": 1.1162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 149.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.200004577637}, {"option": "VLO261113C00517500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 1.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0053, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261113P00517500", "bid": 151.2, "bid_size": 6.0, "ask": 154.2, "ask_size": 1.0, "iv": 1.1431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 152.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.8, "last_trade_time": "2026-11-02T12:51:28", "percent_change": 0.0, "prev_day_close": 128.599998474121}, {"option": "VLO261113C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 226.0, "iv": 1.0613, "open_interest": 25.0, "volume": 11.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0048, "rho": 0.0001, "theo": 0.0086, "change": -0.225, "open": 0.38, "high": 0.38, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:03:27", "percent_change": -81.8182, "prev_day_close": 0.275000000372529}, {"option": "VLO261113P00520000", "bid": 153.6, "bid_size": 6.0, "ask": 156.7, "ask_size": 7.0, "iv": 1.142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 154.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.9, "last_trade_time": "2026-11-03T10:02:16", "percent_change": 0.0, "prev_day_close": 131.149993896484}, {"option": "VLO261113C00522500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 1.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0043, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00522500", "bid": 156.0, "bid_size": 8.0, "ask": 159.2, "ask_size": 7.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 157.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.6, "last_trade_time": "2026-11-02T09:41:07", "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "VLO261113C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0039, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261113P00525000", "bid": 158.5, "bid_size": 1.0, "ask": 161.7, "ask_size": 1.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 159.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.1, "last_trade_time": "2026-10-27T09:40:30", "percent_change": 0.0, "prev_day_close": 136.199996948242}, {"option": "VLO261113C00527500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0035, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00527500", "bid": 161.3, "bid_size": 5.0, "ask": 164.0, "ask_size": 3.0, "iv": 1.1802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 162.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.1, "last_trade_time": "2026-10-27T09:35:35", "percent_change": 0.0, "prev_day_close": 138.649993896484}, {"option": "VLO261113C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.2716, "open_interest": 7.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:32:43", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VLO261113P00530000", "bid": 163.5, "bid_size": 7.0, "ask": 166.7, "ask_size": 1.0, "iv": 1.177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 164.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.1, "last_trade_time": "2026-10-21T12:40:03", "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "VLO261113C00532500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 106.0, "iv": 1.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0028, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00532500", "bid": 166.1, "bid_size": 2.0, "ask": 169.2, "ask_size": 1.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 167.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.799995422363}, {"option": "VLO261113C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 1.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0026, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VLO261113P00535000", "bid": 168.5, "bid_size": 12.0, "ask": 171.5, "ask_size": 9.0, "iv": 1.1666, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 169.74, "change": 13.45, "open": 159.6, "high": 159.6, "low": 159.6, "tick": "up", "last_trade_price": 159.6, "last_trade_time": "2026-11-04T09:31:40", "percent_change": 9.20288, "prev_day_close": 146.149993896484}, {"option": "VLO261113C00537500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 1.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0023, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00537500", "bid": 170.9, "bid_size": 8.0, "ask": 174.2, "ask_size": 7.0, "iv": 1.1968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 172.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.1, "last_trade_time": "2026-11-02T09:47:10", "percent_change": 0.0, "prev_day_close": 148.649993896484}, {"option": "VLO261113C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.3224, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T12:44:05", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00540000", "bid": 173.6, "bid_size": 1.0, "ask": 176.7, "ask_size": 1.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 174.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.8, "last_trade_time": "2026-11-02T09:47:09", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "VLO261113C00542500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0019, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VLO261113P00542500", "bid": 176.2, "bid_size": 3.0, "ask": 179.1, "ask_size": 1.0, "iv": 1.2543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 177.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.9, "last_trade_time": "2026-10-27T10:33:13", "percent_change": 0.0, "prev_day_close": 153.649993896484}, {"option": "VLO261113C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00545000", "bid": 178.5, "bid_size": 1.0, "ask": 181.7, "ask_size": 1.0, "iv": 1.2501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 179.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "VLO261113C00547500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "VLO261113P00547500", "bid": 181.1, "bid_size": 3.0, "ask": 183.4, "ask_size": 1.0, "iv": 1.0399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 182.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.599998474121}, {"option": "VLO261113C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.8752, "open_interest": 12.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T12:54:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113P00550000", "bid": 183.3, "bid_size": 6.0, "ask": 186.7, "ask_size": 1.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 184.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.7, "last_trade_time": "2026-10-08T12:17:16", "percent_change": 0.0, "prev_day_close": 161.200004577637}, {"option": "VLO261113C00552500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00552500", "bid": 186.0, "bid_size": 3.0, "ask": 189.2, "ask_size": 1.0, "iv": 1.2856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 187.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-10-27T09:35:35", "percent_change": 0.0, "prev_day_close": 163.599998474121}, {"option": "VLO261113C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00555000", "bid": 188.5, "bid_size": 1.0, "ask": 191.7, "ask_size": 1.0, "iv": 1.2974, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 189.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.149993896484}, {"option": "VLO261113C00557500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261113P00557500", "bid": 191.1, "bid_size": 3.0, "ask": 194.2, "ask_size": 1.0, "iv": 1.3258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 192.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.599998474121}, {"option": "VLO261113C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 1.4201, "open_interest": 15.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:01:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VLO261113P00560000", "bid": 193.3, "bid_size": 5.0, "ask": 196.7, "ask_size": 1.0, "iv": 1.2835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 194.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.6, "last_trade_time": "2026-10-16T09:55:35", "percent_change": 0.0, "prev_day_close": 171.299995422363}, {"option": "VLO261113C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00570000", "bid": 203.5, "bid_size": 5.0, "ask": 206.6, "ask_size": 3.0, "iv": 1.348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 204.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.4, "last_trade_time": "2026-11-02T10:02:32", "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "VLO261113C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.513, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-19T13:04:23", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261113P00580000", "bid": 213.4, "bid_size": 4.0, "ask": 216.7, "ask_size": 1.0, "iv": 1.3922, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 214.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.6, "last_trade_time": "2026-10-27T09:35:50", "percent_change": 0.0, "prev_day_close": 191.199996948242}, {"option": "VLO261113C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 1.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "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": 1.10000002384186}, {"option": "VLO261113P00590000", "bid": 223.5, "bid_size": 3.0, "ask": 226.7, "ask_size": 1.0, "iv": 1.4546, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0451, "rho": 0.0, "theo": 224.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.299995422363}, {"option": "VLO261120C00200000", "bid": 163.7, "bid_size": 5.0, "ask": 166.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0982, "theo": 165.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.23, "last_trade_time": "2026-10-16T15:52:40", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "VLO261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5569, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0018, "theta": -0.0043, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T11:26:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261120C00210000", "bid": 153.9, "bid_size": 11.0, "ask": 157.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.1031, "theo": 155.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2026-10-28T15:24:03", "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "VLO261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0027, "theta": -0.0062, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261120C00220000", "bid": 143.8, "bid_size": 14.0, "ask": 147.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1079, "theo": 145.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2026-10-22T09:32:17", "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "VLO261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.8372, "open_interest": 92.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0093, "rho": -0.0003, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:37:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VLO261120C00230000", "bid": 133.7, "bid_size": 8.0, "ask": 136.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.1126, "theo": 135.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.1, "last_trade_time": "2026-10-22T09:44:12", "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "VLO261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.7688, "open_interest": 99.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0139, "rho": -0.0005, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:47:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VLO261120C00240000", "bid": 124.0, "bid_size": 8.0, "ask": 126.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0056, "rho": 0.1172, "theo": 125.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.2, "last_trade_time": "2026-10-27T11:02:10", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "VLO261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.1394, "open_interest": 3.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0209, "rho": -0.0008, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-24T13:03:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VLO261120C00250000", "bid": 113.9, "bid_size": 3.0, "ask": 116.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0147, "theta": -0.0173, "rho": 0.1217, "theo": 115.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.16, "last_trade_time": "2026-11-03T14:40:26", "percent_change": 0.0, "prev_day_close": 139.449996948242}, {"option": "VLO261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 137.0, "iv": 0.9087, "open_interest": 364.0, "volume": 9.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0147, "theta": -0.0314, "rho": -0.0012, "theo": 0.1305, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:35:11", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "VLO261120C00260000", "bid": 103.9, "bid_size": 9.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0005, "vega": 0.0223, "theta": -0.0339, "rho": 0.1258, "theo": 106.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.2, "last_trade_time": "2026-10-22T09:32:18", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "VLO261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 157.0, "iv": 0.9024, "open_interest": 83.0, "volume": 50.0, "delta": -0.0111, "gamma": 0.0005, "vega": 0.0223, "theta": -0.0468, "rho": -0.002, "theo": 0.2145, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:42:15", "percent_change": 100.0, "prev_day_close": 0.0750000029802322}, {"option": "VLO261120C00270000", "bid": 94.1, "bid_size": 20.0, "ask": 97.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0008, "vega": 0.0334, "theta": -0.0572, "rho": 0.1295, "theo": 96.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-10-29T09:39:16", "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "VLO261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 57.0, "iv": 0.8832, "open_interest": 67.0, "volume": 9.0, "delta": -0.0176, "gamma": 0.0008, "vega": 0.0335, "theta": -0.0689, "rho": -0.0031, "theo": 0.3523, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:37:20", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "VLO261120C00280000", "bid": 84.4, "bid_size": 21.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.6297, "open_interest": 3.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0012, "vega": 0.0492, "theta": -0.0894, "rho": 0.1325, "theo": 86.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-10-29T11:07:28", "percent_change": 0.0, "prev_day_close": 109.799999237061}, {"option": "VLO261120P00280000", "bid": 0.15, "bid_size": 112.0, "ask": 1.55, "ask_size": 122.0, "iv": 0.7424, "open_interest": 1020.0, "volume": 54.0, "delta": -0.0278, "gamma": 0.0012, "vega": 0.0493, "theta": -0.0999, "rho": -0.0049, "theo": 0.5765, "change": 0.425, "open": 0.3, "high": 1.0, "low": 0.3, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:42:42", "percent_change": 188.889, "prev_day_close": 0.225000008940697}, {"option": "VLO261120C00290000", "bid": 74.7, "bid_size": 9.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.5888, "open_interest": 3.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0018, "vega": 0.0706, "theta": -0.1325, "rho": 0.1345, "theo": 76.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.5, "last_trade_time": "2026-10-20T10:34:49", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "VLO261120P00290000", "bid": 0.7, "bid_size": 25.0, "ask": 1.7, "ask_size": 108.0, "iv": 0.7089, "open_interest": 156.0, "volume": 3.0, "delta": -0.0434, "gamma": 0.0018, "vega": 0.0709, "theta": -0.142, "rho": -0.0074, "theo": 0.9376, "change": 0.9, "open": 1.5, "high": 1.5, "low": 1.23, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T14:37:55", "percent_change": 225.0, "prev_day_close": 0.400000005960464}, {"option": "VLO261120C00300000", "bid": 65.6, "bid_size": 8.0, "ask": 68.1, "ask_size": 6.0, "iv": 0.5912, "open_interest": 9.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0025, "vega": 0.0987, "theta": -0.1881, "rho": 0.135, "theo": 67.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-10-29T14:06:56", "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "VLO261120P00300000", "bid": 1.35, "bid_size": 13.0, "ask": 1.8, "ask_size": 54.0, "iv": 0.6647, "open_interest": 175.0, "volume": 139.0, "delta": -0.0662, "gamma": 0.0025, "vega": 0.0989, "theta": -0.1966, "rho": -0.0114, "theo": 1.5095, "change": 0.775, "open": 1.35, "high": 2.5, "low": 1.35, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T15:55:17", "percent_change": 124.0, "prev_day_close": 0.625}, {"option": "VLO261120C00310000", "bid": 56.4, "bid_size": 13.0, "ask": 59.1, "ask_size": 6.0, "iv": 0.5984, "open_interest": 8.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0035, "vega": 0.1332, "theta": -0.2558, "rho": 0.1337, "theo": 58.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.7, "last_trade_time": "2026-11-03T11:41:02", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "VLO261120P00310000", "bid": 2.2, "bid_size": 31.0, "ask": 2.85, "ask_size": 100.0, "iv": 0.6552, "open_interest": 127.0, "volume": 103.0, "delta": -0.0985, "gamma": 0.0035, "vega": 0.1334, "theta": -0.2634, "rho": -0.017, "theo": 2.3916, "change": 1.35, "open": 1.55, "high": 3.4, "low": 1.5, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:57:26", "percent_change": 122.727, "prev_day_close": 1.09999999403954}, {"option": "VLO261120C00320000", "bid": 47.8, "bid_size": 54.0, "ask": 50.9, "ask_size": 14.0, "iv": 0.6164, "open_interest": 5.0, "volume": 1.0, "delta": 0.8582, "gamma": 0.0046, "vega": 0.1724, "theta": -0.3327, "rho": 0.1302, "theo": 49.6643, "change": -31.75, "open": 39.6, "high": 39.6, "low": 39.6, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-11-04T13:38:50", "percent_change": -44.4989, "prev_day_close": 71.3499984741211}, {"option": "VLO261120P00320000", "bid": 3.4, "bid_size": 83.0, "ask": 4.7, "ask_size": 139.0, "iv": 0.6549, "open_interest": 204.0, "volume": 483.0, "delta": -0.1422, "gamma": 0.0046, "vega": 0.1725, "theta": -0.3394, "rho": -0.0244, "theo": 3.706, "change": 2.75, "open": 2.35, "high": 5.9, "low": 2.3, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T15:30:55", "percent_change": 161.765, "prev_day_close": 1.69999998807907}, {"option": "VLO261120C00330000", "bid": 39.7, "bid_size": 58.0, "ask": 42.9, "ask_size": 52.0, "iv": 0.6148, "open_interest": 4.0, "volume": 15.0, "delta": 0.8026, "gamma": 0.0058, "vega": 0.2129, "theta": -0.4121, "rho": 0.1242, "theo": 41.5589, "change": -28.4, "open": 33.9, "high": 33.9, "low": 33.9, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-11-04T11:52:14", "percent_change": -45.5859, "prev_day_close": 62.3000011444092}, {"option": "VLO261120P00330000", "bid": 5.2, "bid_size": 14.0, "ask": 7.1, "ask_size": 184.0, "iv": 0.6535, "open_interest": 377.0, "volume": 136.0, "delta": -0.1979, "gamma": 0.0058, "vega": 0.2131, "theta": -0.418, "rho": -0.0339, "theo": 5.5828, "change": 3.775, "open": 4.8, "high": 9.5, "low": 4.8, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T15:29:16", "percent_change": 143.81, "prev_day_close": 2.625}, {"option": "VLO261120C00340000", "bid": 32.6, "bid_size": 41.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.6074, "open_interest": 33.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0069, "vega": 0.2506, "theta": -0.4852, "rho": 0.1158, "theo": 34.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.02, "last_trade_time": "2026-11-03T10:53:18", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "VLO261120P00340000", "bid": 7.7, "bid_size": 17.0, "ask": 9.6, "ask_size": 109.0, "iv": 0.6409, "open_interest": 518.0, "volume": 454.0, "delta": -0.2651, "gamma": 0.0069, "vega": 0.2511, "theta": -0.4905, "rho": -0.0441, "theo": 8.145, "change": 5.48, "open": 6.82, "high": 12.5, "low": 6.82, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-11-04T15:55:17", "percent_change": 138.734, "prev_day_close": 3.95000004768372}, {"option": "VLO261120C00350000", "bid": 25.4, "bid_size": 90.0, "ask": 28.5, "ask_size": 69.0, "iv": 0.5964, "open_interest": 404.0, "volume": 113.0, "delta": 0.6595, "gamma": 0.0078, "vega": 0.2808, "theta": -0.5428, "rho": 0.1052, "theo": 27.4857, "change": -22.1, "open": 30.72, "high": 31.1, "low": 17.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-04T15:04:00", "percent_change": -49.1111, "prev_day_close": 45.0}, {"option": "VLO261120P00350000", "bid": 11.0, "bid_size": 12.0, "ask": 12.8, "ask_size": 89.0, "iv": 0.6303, "open_interest": 979.0, "volume": 257.0, "delta": -0.3416, "gamma": 0.0078, "vega": 0.281, "theta": -0.5473, "rho": -0.0564, "theo": 11.4855, "change": 7.6, "open": 10.7, "high": 18.36, "low": 9.5, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T15:55:17", "percent_change": 131.034, "prev_day_close": 5.79999995231628}, {"option": "VLO261120C00360000", "bid": 19.7, "bid_size": 90.0, "ask": 22.8, "ask_size": 87.0, "iv": 0.5968, "open_interest": 382.0, "volume": 2788.0, "delta": 0.5772, "gamma": 0.0083, "vega": 0.2997, "theta": -0.5772, "rho": 0.0932, "theo": 21.6684, "change": -15.6, "open": 25.0, "high": 25.0, "low": 12.7, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-04T15:59:18", "percent_change": -41.8231, "prev_day_close": 37.3000011444092}, {"option": "VLO261120P00360000", "bid": 15.1, "bid_size": 11.0, "ask": 16.9, "ask_size": 99.0, "iv": 0.6221, "open_interest": 458.0, "volume": 329.0, "delta": -0.4244, "gamma": 0.0084, "vega": 0.2998, "theta": -0.581, "rho": -0.0689, "theo": 15.6614, "change": 10.3, "open": 13.65, "high": 24.0, "low": 13.65, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T15:41:09", "percent_change": 127.16, "prev_day_close": 8.10000014305115}, {"option": "VLO261120C00370000", "bid": 15.9, "bid_size": 22.0, "ask": 17.1, "ask_size": 21.0, "iv": 0.599, "open_interest": 90.0, "volume": 78.0, "delta": 0.4927, "gamma": 0.0086, "vega": 0.3054, "theta": -0.5844, "rho": 0.0804, "theo": 16.7161, "change": -15.6, "open": 20.5, "high": 22.17, "low": 10.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T15:24:50", "percent_change": -50.9804, "prev_day_close": 30.6000003814697}, {"option": "VLO261120P00370000", "bid": 20.0, "bid_size": 23.0, "ask": 22.0, "ask_size": 83.0, "iv": 0.6158, "open_interest": 439.0, "volume": 68.0, "delta": -0.51, "gamma": 0.0086, "vega": 0.3052, "theta": -0.5875, "rho": -0.0817, "theo": 20.7059, "change": 11.06, "open": 19.0, "high": 30.38, "low": 18.91, "tick": "up", "last_trade_price": 22.61, "last_trade_time": "2026-11-04T15:49:47", "percent_change": 95.7576, "prev_day_close": 11.5500001907349}, {"option": "VLO261120C00380000", "bid": 11.9, "bid_size": 31.0, "ask": 13.0, "ask_size": 66.0, "iv": 0.5971, "open_interest": 40.0, "volume": 71.0, "delta": 0.4092, "gamma": 0.0084, "vega": 0.2975, "theta": -0.5643, "rho": 0.0673, "theo": 12.5801, "change": -12.82, "open": 15.8, "high": 15.8, "low": 7.1, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-11-04T15:57:26", "percent_change": -51.3828, "prev_day_close": 24.9499998092651}, {"option": "VLO261120P00380000", "bid": 25.7, "bid_size": 31.0, "ask": 28.0, "ask_size": 91.0, "iv": 0.6106, "open_interest": 597.0, "volume": 78.0, "delta": -0.5941, "gamma": 0.0085, "vega": 0.2966, "theta": -0.5667, "rho": -0.0903, "theo": 26.5779, "change": 13.0, "open": 21.92, "high": 37.88, "low": 21.84, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-11-04T15:21:53", "percent_change": 83.3333, "prev_day_close": 15.5999999046326}, {"option": "VLO261120C00390000", "bid": 8.7, "bid_size": 36.0, "ask": 10.0, "ask_size": 69.0, "iv": 0.6014, "open_interest": 208.0, "volume": 215.0, "delta": 0.3301, "gamma": 0.0079, "vega": 0.2774, "theta": -0.5203, "rho": 0.0547, "theo": 9.2236, "change": -10.98, "open": 10.6, "high": 11.1, "low": 5.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-11-04T15:57:24", "percent_change": -55.0376, "prev_day_close": 19.9499998092651}, {"option": "VLO261120P00390000", "bid": 32.4, "bid_size": 55.0, "ask": 34.8, "ask_size": 77.0, "iv": 0.6096, "open_interest": 523.0, "volume": 11.0, "delta": -0.6735, "gamma": 0.008, "vega": 0.2755, "theta": -0.5221, "rho": -0.0988, "theo": 33.2489, "change": 19.25, "open": 31.25, "high": 44.42, "low": 31.25, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-11-04T14:11:18", "percent_change": 94.5946, "prev_day_close": 20.3499994277954}, {"option": "VLO261120C00395000", "bid": 6.1, "bid_size": 152.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.5682, "open_interest": 68.0, "volume": 458.0, "delta": 0.2937, "gamma": 0.0075, "vega": 0.2637, "theta": -0.4917, "rho": 0.0487, "theo": 7.8371, "change": -13.12, "open": 8.34, "high": 8.34, "low": 4.4, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-04T13:13:37", "percent_change": -74.1243, "prev_day_close": 17.7000007629395}, {"option": "VLO261120P00395000", "bid": 35.7, "bid_size": 34.0, "ask": 38.5, "ask_size": 35.0, "iv": 0.6037, "open_interest": 61.0, "volume": 6.0, "delta": -0.7106, "gamma": 0.0076, "vega": 0.262, "theta": -0.4929, "rho": -0.1044, "theo": 36.8621, "change": 20.64, "open": 39.08, "high": 43.64, "low": 39.08, "tick": "up", "last_trade_price": 43.64, "last_trade_time": "2026-11-04T14:18:26", "percent_change": 89.7391, "prev_day_close": 23.0}, {"option": "VLO261120C00400000", "bid": 6.2, "bid_size": 30.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.59, "open_interest": 1153.0, "volume": 177.0, "delta": 0.2592, "gamma": 0.0071, "vega": 0.2482, "theta": -0.4595, "rho": 0.0432, "theo": 6.6104, "change": -9.0, "open": 11.35, "high": 11.35, "low": 3.35, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T15:59:31", "percent_change": -57.6923, "prev_day_close": 15.5999994277954}, {"option": "VLO261120P00400000", "bid": 39.8, "bid_size": 8.0, "ask": 42.4, "ask_size": 35.0, "iv": 0.6108, "open_interest": 3304.0, "volume": 45.0, "delta": -0.7454, "gamma": 0.0072, "vega": 0.2452, "theta": -0.4604, "rho": -0.105, "theo": 40.6484, "change": 18.55, "open": 38.15, "high": 50.3, "low": 37.13, "tick": "down", "last_trade_price": 44.05, "last_trade_time": "2026-11-04T15:34:59", "percent_change": 72.7451, "prev_day_close": 25.5}, {"option": "VLO261120C00405000", "bid": 4.1, "bid_size": 206.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.5665, "open_interest": 57.0, "volume": 6.0, "delta": 0.2272, "gamma": 0.0066, "vega": 0.2311, "theta": -0.425, "rho": 0.0379, "theo": 5.5434, "change": -8.91, "open": 4.78, "high": 4.78, "low": 2.95, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-11-04T15:57:24", "percent_change": -65.7565, "prev_day_close": 13.5500001907349}, {"option": "VLO261120P00405000", "bid": 43.7, "bid_size": 8.0, "ask": 46.4, "ask_size": 16.0, "iv": 0.6104, "open_interest": 26.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0067, "vega": 0.2282, "theta": -0.4256, "rho": -0.1054, "theo": 44.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.86, "last_trade_time": "2026-11-02T14:52:13", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "VLO261120C00410000", "bid": 4.2, "bid_size": 11.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.588, "open_interest": 1038.0, "volume": 2555.0, "delta": 0.1976, "gamma": 0.0061, "vega": 0.213, "theta": -0.389, "rho": 0.033, "theo": 4.6165, "change": -8.17, "open": 8.1, "high": 8.1, "low": 2.5, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-04T15:44:16", "percent_change": -69.2373, "prev_day_close": 11.8000001907349}, {"option": "VLO261120P00410000", "bid": 47.8, "bid_size": 26.0, "ask": 50.5, "ask_size": 34.0, "iv": 0.6105, "open_interest": 2243.0, "volume": 45.0, "delta": -0.8077, "gamma": 0.0062, "vega": 0.2087, "theta": -0.3894, "rho": -0.1063, "theo": 48.6907, "change": 21.88, "open": 46.1, "high": 60.09, "low": 45.02, "tick": "down", "last_trade_price": 53.68, "last_trade_time": "2026-11-04T15:41:40", "percent_change": 68.805, "prev_day_close": 31.7999992370606}, {"option": "VLO261120C00415000", "bid": 2.2, "bid_size": 120.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.548, "open_interest": 12.0, "volume": 3.0, "delta": 0.1708, "gamma": 0.0056, "vega": 0.1948, "theta": -0.3531, "rho": 0.0286, "theo": 3.8309, "change": -7.08, "open": 2.4, "high": 3.12, "low": 2.4, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-04T15:57:24", "percent_change": -69.4118, "prev_day_close": 10.1999998092651}, {"option": "VLO261120P00415000", "bid": 51.6, "bid_size": 40.0, "ask": 54.7, "ask_size": 55.0, "iv": 0.5994, "open_interest": 27.0, "volume": 6.0, "delta": -0.8348, "gamma": 0.0057, "vega": 0.1891, "theta": -0.3529, "rho": -0.1054, "theo": 52.9201, "change": 20.92, "open": 63.0, "high": 63.0, "low": 56.77, "tick": "down", "last_trade_price": 56.77, "last_trade_time": "2026-11-04T15:49:09", "percent_change": 58.3543, "prev_day_close": 35.8500003814697}, {"option": "VLO261120C00420000", "bid": 2.25, "bid_size": 157.0, "ask": 3.6, "ask_size": 73.0, "iv": 0.572, "open_interest": 333.0, "volume": 629.0, "delta": 0.147, "gamma": 0.0051, "vega": 0.1765, "theta": -0.318, "rho": 0.0246, "theo": 3.1695, "change": -6.5, "open": 6.51, "high": 6.51, "low": 1.65, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T15:55:27", "percent_change": -74.2857, "prev_day_close": 8.75}, {"option": "VLO261120P00420000", "bid": 56.2, "bid_size": 25.0, "ask": 59.1, "ask_size": 23.0, "iv": 0.6079, "open_interest": 992.0, "volume": 38.0, "delta": -0.8592, "gamma": 0.0052, "vega": 0.1708, "theta": -0.3169, "rho": -0.1058, "theo": 57.2742, "change": 23.25, "open": 55.1, "high": 68.85, "low": 52.55, "tick": "down", "last_trade_price": 62.55, "last_trade_time": "2026-11-04T15:42:32", "percent_change": 59.1603, "prev_day_close": 39.2999992370606}, {"option": "VLO261120C00422500", "bid": 1.3, "bid_size": 263.0, "ask": 3.5, "ask_size": 91.0, "iv": 0.5559, "open_interest": 8.0, "volume": 5.0, "delta": 0.136, "gamma": 0.0048, "vega": 0.1675, "theta": -0.3008, "rho": 0.0228, "theo": 2.8772, "change": -6.3, "open": 1.66, "high": 1.89, "low": 1.66, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T11:53:34", "percent_change": -77.3006, "prev_day_close": 8.14999985694885}, {"option": "VLO261120P00422500", "bid": 58.4, "bid_size": 7.0, "ask": 61.3, "ask_size": 12.0, "iv": 0.6076, "open_interest": 17.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0049, "vega": 0.1621, "theta": -0.2994, "rho": -0.1037, "theo": 59.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-10-27T10:12:18", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "VLO261120C00425000", "bid": 1.8, "bid_size": 143.0, "ask": 3.2, "ask_size": 101.0, "iv": 0.5784, "open_interest": 384.0, "volume": 7.0, "delta": 0.1257, "gamma": 0.0046, "vega": 0.1588, "theta": -0.284, "rho": 0.0211, "theo": 2.6096, "change": -5.95, "open": 5.61, "high": 5.61, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T13:19:59", "percent_change": -78.8079, "prev_day_close": 7.54999995231628}, {"option": "VLO261120P00425000", "bid": 60.5, "bid_size": 27.0, "ask": 63.6, "ask_size": 29.0, "iv": 0.606, "open_interest": 269.0, "volume": 5.0, "delta": -0.8808, "gamma": 0.0047, "vega": 0.1514, "theta": -0.282, "rho": -0.1027, "theo": 61.7342, "change": 27.7, "open": 71.58, "high": 71.58, "low": 70.2, "tick": "down", "last_trade_price": 71.1, "last_trade_time": "2026-11-04T13:30:15", "percent_change": 63.8249, "prev_day_close": 43.3999996185303}, {"option": "VLO261120C00427500", "bid": 1.0, "bid_size": 211.0, "ask": 2.95, "ask_size": 106.0, "iv": 0.5578, "open_interest": 70.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0043, "vega": 0.1501, "theta": -0.2676, "rho": 0.0195, "theo": 2.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-11-03T14:57:31", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VLO261120P00427500", "bid": 63.0, "bid_size": 11.0, "ask": 65.9, "ask_size": 11.0, "iv": 0.6158, "open_interest": 46.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0044, "vega": 0.1425, "theta": -0.2653, "rho": -0.1001, "theo": 64.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-10-26T12:45:40", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "VLO261120C00430000", "bid": 1.3, "bid_size": 167.0, "ask": 2.5, "ask_size": 54.0, "iv": 0.5673, "open_interest": 423.0, "volume": 10.0, "delta": 0.107, "gamma": 0.0041, "vega": 0.1416, "theta": -0.2518, "rho": 0.0179, "theo": 2.1427, "change": -4.39, "open": 2.96, "high": 3.6, "low": 1.4, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-04T15:55:27", "percent_change": -67.5385, "prev_day_close": 6.5}, {"option": "VLO261120P00430000", "bid": 65.2, "bid_size": 15.0, "ask": 68.2, "ask_size": 34.0, "iv": 0.6148, "open_interest": 562.0, "volume": 11.0, "delta": -0.9, "gamma": 0.0042, "vega": 0.1345, "theta": -0.2493, "rho": -0.1016, "theo": 66.2899, "change": 24.8, "open": 74.0, "high": 77.95, "low": 71.8, "tick": "down", "last_trade_price": 71.8, "last_trade_time": "2026-11-04T15:42:32", "percent_change": 52.766, "prev_day_close": 47.0}, {"option": "VLO261120C00432500", "bid": 0.95, "bid_size": 166.0, "ask": 2.4, "ask_size": 74.0, "iv": 0.5643, "open_interest": 93.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0038, "vega": 0.1335, "theta": -0.2366, "rho": 0.0166, "theo": 1.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T14:55:05", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VLO261120P00432500", "bid": 67.6, "bid_size": 6.0, "ask": 70.4, "ask_size": 5.0, "iv": 0.616, "open_interest": 18.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.004, "vega": 0.1255, "theta": -0.2336, "rho": -0.0972, "theo": 68.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-26T11:22:44", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "VLO261120C00435000", "bid": 1.2, "bid_size": 103.0, "ask": 1.95, "ask_size": 21.0, "iv": 0.5702, "open_interest": 166.0, "volume": 6.0, "delta": 0.0908, "gamma": 0.0036, "vega": 0.1257, "theta": -0.222, "rho": 0.0152, "theo": 1.7561, "change": -4.14, "open": 3.77, "high": 3.77, "low": 1.3, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T15:27:13", "percent_change": -74.5946, "prev_day_close": 5.54999995231628}, {"option": "VLO261120P00435000", "bid": 69.8, "bid_size": 4.0, "ask": 72.9, "ask_size": 8.0, "iv": 0.6199, "open_interest": 155.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0037, "vega": 0.1169, "theta": -0.2185, "rho": -0.0966, "theo": 70.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.63, "last_trade_time": "2026-11-02T15:43:54", "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "VLO261120C00437500", "bid": 0.6, "bid_size": 230.0, "ask": 1.8, "ask_size": 29.0, "iv": 0.5496, "open_interest": 62.0, "volume": 10.0, "delta": 0.0835, "gamma": 0.0034, "vega": 0.118, "theta": -0.2081, "rho": 0.014, "theo": 1.5891, "change": -3.21, "open": 2.92, "high": 2.92, "low": 1.35, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-04T10:52:06", "percent_change": -62.9412, "prev_day_close": 5.09999990463257}, {"option": "VLO261120P00437500", "bid": 71.7, "bid_size": 24.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.5928, "open_interest": 35.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0035, "vega": 0.1078, "theta": -0.2047, "rho": -0.0915, "theo": 73.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.52, "last_trade_time": "2026-10-27T10:26:48", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "VLO261120C00440000", "bid": 0.85, "bid_size": 120.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.563, "open_interest": 641.0, "volume": 39.0, "delta": 0.0767, "gamma": 0.0032, "vega": 0.1107, "theta": -0.1948, "rho": 0.0129, "theo": 1.438, "change": -4.09, "open": 3.6, "high": 3.6, "low": 0.7, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T14:38:21", "percent_change": -85.2083, "prev_day_close": 4.79999995231628}, {"option": "VLO261120P00440000", "bid": 74.3, "bid_size": 7.0, "ask": 77.5, "ask_size": 7.0, "iv": 0.6115, "open_interest": 682.0, "volume": 3.0, "delta": -0.9312, "gamma": 0.0033, "vega": 0.1016, "theta": -0.1919, "rho": -0.0929, "theo": 75.6336, "change": 32.1, "open": 88.74, "high": 88.74, "low": 87.45, "tick": "down", "last_trade_price": 87.45, "last_trade_time": "2026-11-04T13:17:13", "percent_change": 57.9946, "prev_day_close": 55.3500003814697}, {"option": "VLO261120C00442500", "bid": 0.6, "bid_size": 148.0, "ask": 1.55, "ask_size": 25.0, "iv": 0.5631, "open_interest": 51.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.003, "vega": 0.1038, "theta": -0.1822, "rho": 0.0118, "theo": 1.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T14:55:26", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VLO261120P00442500", "bid": 76.8, "bid_size": 3.0, "ask": 79.9, "ask_size": 3.0, "iv": 0.6208, "open_interest": 28.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0031, "vega": 0.0936, "theta": -0.1794, "rho": -0.0882, "theo": 78.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-10-21T13:00:14", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "VLO261120C00445000", "bid": 0.55, "bid_size": 139.0, "ask": 1.9, "ask_size": 177.0, "iv": 0.5919, "open_interest": 51.0, "volume": 3.0, "delta": 0.0647, "gamma": 0.0028, "vega": 0.0973, "theta": -0.1702, "rho": 0.0109, "theo": 1.1772, "change": -3.07, "open": 1.16, "high": 1.16, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T11:38:19", "percent_change": -75.8025, "prev_day_close": 4.05000007152557}, {"option": "VLO261120P00445000", "bid": 79.1, "bid_size": 18.0, "ask": 82.4, "ask_size": 18.0, "iv": 0.6248, "open_interest": 1.0, "volume": 1.0, "delta": -0.9436, "gamma": 0.0029, "vega": 0.0867, "theta": -0.1674, "rho": -0.087, "theo": 80.398, "change": 21.2, "open": 80.8, "high": 80.8, "low": 80.8, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-11-04T15:56:56", "percent_change": 35.5705, "prev_day_close": 59.5999984741211}, {"option": "VLO261120C00447500", "bid": 0.3, "bid_size": 189.0, "ask": 1.9, "ask_size": 159.0, "iv": 0.5915, "open_interest": 12.0, "volume": 2.0, "delta": 0.0594, "gamma": 0.0026, "vega": 0.091, "theta": -0.1589, "rho": 0.01, "theo": 1.0652, "change": -2.035, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T11:48:53", "percent_change": -56.9231, "prev_day_close": 3.57499992847443}, {"option": "VLO261120P00447500", "bid": 81.9, "bid_size": 6.0, "ask": 84.5, "ask_size": 5.0, "iv": 0.6333, "open_interest": 4.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0028, "vega": 0.0776, "theta": -0.1579, "rho": -0.0777, "theo": 82.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.8, "last_trade_time": "2026-10-27T13:37:32", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "VLO261120C00450000", "bid": 0.6, "bid_size": 87.0, "ask": 1.35, "ask_size": 132.0, "iv": 0.5897, "open_interest": 587.0, "volume": 446.0, "delta": 0.0545, "gamma": 0.0024, "vega": 0.085, "theta": -0.1483, "rho": 0.0091, "theo": 0.9643, "change": -2.63, "open": 2.34, "high": 2.35, "low": 0.45, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:50:20", "percent_change": -77.3529, "prev_day_close": 3.39999997615814}, {"option": "VLO261120P00450000", "bid": 83.4, "bid_size": 22.0, "ask": 86.7, "ask_size": 23.0, "iv": 0.5631, "open_interest": 480.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0026, "vega": 0.0724, "theta": -0.1498, "rho": -0.0788, "theo": 85.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-11-02T15:53:58", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "VLO261120C00452500", "bid": 0.4, "bid_size": 135.0, "ask": 1.1, "ask_size": 109.0, "iv": 0.5728, "open_interest": 50.0, "volume": 14.0, "delta": 0.05, "gamma": 0.0023, "vega": 0.0794, "theta": -0.1383, "rho": 0.0084, "theo": 0.8731, "change": -2.425, "open": 1.83, "high": 1.83, "low": 0.53, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:50:20", "percent_change": -77.6, "prev_day_close": 3.125}, {"option": "VLO261120P00452500", "bid": 86.6, "bid_size": 6.0, "ask": 89.6, "ask_size": 7.0, "iv": 0.6492, "open_interest": 14.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0024, "vega": 0.0667, "theta": -0.1417, "rho": -0.0746, "theo": 87.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.4, "last_trade_time": "2026-10-27T13:37:32", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "VLO261120C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 144.0, "iv": 0.5984, "open_interest": 24.0, "volume": 16.0, "delta": 0.0459, "gamma": 0.0021, "vega": 0.0742, "theta": -0.1288, "rho": 0.0077, "theo": 0.7908, "change": -2.45, "open": 0.97, "high": 0.97, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T12:57:56", "percent_change": -84.4828, "prev_day_close": 2.89999997615814}, {"option": "VLO261120P00455000", "bid": 89.0, "bid_size": 5.0, "ask": 91.8, "ask_size": 1.0, "iv": 0.6385, "open_interest": 26.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0023, "vega": 0.061, "theta": -0.1339, "rho": -0.0746, "theo": 90.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-10-27T13:37:32", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "VLO261120C00457500", "bid": 0.15, "bid_size": 183.0, "ask": 2.15, "ask_size": 168.0, "iv": 0.6472, "open_interest": 245.0, "volume": 1.0, "delta": 0.0421, "gamma": 0.002, "vega": 0.0692, "theta": -0.12, "rho": 0.0071, "theo": 0.7166, "change": -1.525, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T11:56:35", "percent_change": -59.2233, "prev_day_close": 2.57500004768372}, {"option": "VLO261120P00457500", "bid": 91.4, "bid_size": 5.0, "ask": 94.5, "ask_size": 8.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0022, "vega": 0.0541, "theta": -0.1257, "rho": -0.0594, "theo": 92.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "VLO261120C00460000", "bid": 0.3, "bid_size": 142.0, "ask": 1.05, "ask_size": 116.0, "iv": 0.5967, "open_interest": 967.0, "volume": 23.0, "delta": 0.0386, "gamma": 0.0018, "vega": 0.0645, "theta": -0.1118, "rho": 0.0065, "theo": 0.6497, "change": -1.775, "open": 1.74, "high": 1.75, "low": 0.45, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:12:44", "percent_change": -76.3441, "prev_day_close": 2.32499992847443}, {"option": "VLO261120P00460000", "bid": 94.0, "bid_size": 3.0, "ask": 96.7, "ask_size": 1.0, "iv": 0.6567, "open_interest": 27.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0021, "vega": 0.0471, "theta": -0.117, "rho": -0.0599, "theo": 94.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.35, "last_trade_time": "2026-11-02T10:47:50", "percent_change": 0.0, "prev_day_close": 73.3500022888184}, {"option": "VLO261120C00462500", "bid": 0.1, "bid_size": 164.0, "ask": 1.05, "ask_size": 200.0, "iv": 0.5915, "open_interest": 46.0, "volume": 16.0, "delta": 0.0354, "gamma": 0.0017, "vega": 0.0601, "theta": -0.1041, "rho": 0.0059, "theo": 0.5894, "change": -1.535, "open": 1.79, "high": 1.79, "low": 0.35, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T12:32:11", "percent_change": -64.6316, "prev_day_close": 2.37499994039536}, {"option": "VLO261120P00462500", "bid": 96.2, "bid_size": 5.0, "ask": 99.2, "ask_size": 7.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.002, "vega": 0.0442, "theta": -0.1089, "rho": -0.058, "theo": 97.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "VLO261120C00465000", "bid": 0.05, "bid_size": 196.0, "ask": 0.95, "ask_size": 188.0, "iv": 0.5888, "open_interest": 116.0, "volume": 77.0, "delta": 0.0325, "gamma": 0.0016, "vega": 0.0561, "theta": -0.0969, "rho": 0.0054, "theo": 0.535, "change": -1.56, "open": 1.6, "high": 1.74, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T12:15:00", "percent_change": -72.5581, "prev_day_close": 2.15000003576279}, {"option": "VLO261120P00465000", "bid": 98.6, "bid_size": 2.0, "ask": 101.7, "ask_size": 1.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0018, "vega": 0.0394, "theta": -0.1015, "rho": -0.0479, "theo": 99.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "VLO261120C00467500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 149.0, "iv": 0.7015, "open_interest": 11.0, "volume": 4.0, "delta": 0.0298, "gamma": 0.0015, "vega": 0.0523, "theta": -0.0902, "rho": 0.005, "theo": 0.4859, "change": -0.9, "open": 0.98, "high": 0.98, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T12:33:50", "percent_change": -50.0, "prev_day_close": 1.80000007152557}, {"option": "VLO261120P00467500", "bid": 101.3, "bid_size": 3.0, "ask": 104.1, "ask_size": 7.0, "iv": 0.6709, "open_interest": 4.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0017, "vega": 0.033, "theta": -0.0981, "rho": -0.0458, "theo": 102.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.0, "last_trade_time": "2026-10-21T15:09:52", "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "VLO261120C00470000", "bid": 0.15, "bid_size": 87.0, "ask": 1.0, "ask_size": 315.0, "iv": 0.6244, "open_interest": 1582.0, "volume": 30.0, "delta": 0.0274, "gamma": 0.0014, "vega": 0.0487, "theta": -0.0839, "rho": 0.0046, "theo": 0.4416, "change": -1.52, "open": 1.41, "high": 1.41, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:06:12", "percent_change": -86.8571, "prev_day_close": 1.75}, {"option": "VLO261120P00470000", "bid": 103.6, "bid_size": 7.0, "ask": 106.6, "ask_size": 9.0, "iv": 0.6658, "open_interest": 9.0, "volume": 1.0, "delta": -0.9847, "gamma": 0.0016, "vega": 0.0264, "theta": -0.0891, "rho": -0.0345, "theo": 104.8226, "change": 18.25, "open": 100.6, "high": 100.6, "low": 100.6, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-11-04T10:18:50", "percent_change": 22.1615, "prev_day_close": 82.3500022888184}, {"option": "VLO261120C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 209.0, "iv": 0.621, "open_interest": 293.0, "volume": 25.0, "delta": 0.0231, "gamma": 0.0012, "vega": 0.0422, "theta": -0.0727, "rho": 0.0039, "theo": 0.3657, "change": -0.155, "open": 1.18, "high": 1.32, "low": 1.18, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T09:30:05", "percent_change": -10.5085, "prev_day_close": 1.47500002384186}, {"option": "VLO261120P00475000", "bid": 108.7, "bid_size": 3.0, "ask": 111.7, "ask_size": 1.0, "iv": 0.7055, "open_interest": 1.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0014, "vega": 0.0216, "theta": -0.0692, "rho": -0.0337, "theo": 109.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-10-26T09:49:18", "percent_change": 0.0, "prev_day_close": 86.9499969482422}, {"option": "VLO261120C00480000", "bid": 0.1, "bid_size": 17.0, "ask": 0.4, "ask_size": 98.0, "iv": 0.589, "open_interest": 1752.0, "volume": 23.0, "delta": 0.0195, "gamma": 0.001, "vega": 0.0367, "theta": -0.063, "rho": 0.0033, "theo": 0.3036, "change": -1.075, "open": 1.1, "high": 1.1, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:26:08", "percent_change": -87.7551, "prev_day_close": 1.22499999403954}, {"option": "VLO261120P00480000", "bid": 113.7, "bid_size": 2.0, "ask": 116.7, "ask_size": 1.0, "iv": 0.7282, "open_interest": 5.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.001, "vega": 0.0102, "theta": -0.0609, "rho": -0.014, "theo": 114.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-10-27T10:02:20", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "VLO261120C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 196.0, "iv": 0.7228, "open_interest": 69.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0009, "vega": 0.0318, "theta": -0.0546, "rho": 0.0028, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-03T11:40:18", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VLO261120P00485000", "bid": 118.3, "bid_size": 20.0, "ask": 121.7, "ask_size": 8.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0007, "vega": 0.0061, "theta": -0.053, "rho": -0.0099, "theo": 119.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6999969482422}, {"option": "VLO261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 163.0, "iv": 0.7439, "open_interest": 208.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0008, "vega": 0.0276, "theta": -0.0474, "rho": 0.0023, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T11:37:51", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "VLO261120P00490000", "bid": 123.7, "bid_size": 6.0, "ask": 126.6, "ask_size": 7.0, "iv": 0.7636, "open_interest": 2.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0451, "rho": -0.0095, "theo": 124.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.1, "last_trade_time": "2026-11-03T10:16:41", "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "VLO261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.5748, "open_interest": 494.0, "volume": 26.0, "delta": 0.0101, "gamma": 0.0006, "vega": 0.0208, "theta": -0.0358, "rho": 0.0017, "theo": 0.1488, "change": -0.545, "open": 0.31, "high": 0.31, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:24:07", "percent_change": -87.2, "prev_day_close": 0.625}, {"option": "VLO261120P00500000", "bid": 133.4, "bid_size": 5.0, "ask": 136.7, "ask_size": 3.0, "iv": 0.7863, "open_interest": 4.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 134.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.9, "last_trade_time": "2026-10-21T15:58:06", "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "VLO261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 127.0, "iv": 0.8729, "open_interest": 64.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0272, "rho": 0.0012, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:44:13", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "VLO261120P00510000", "bid": 143.7, "bid_size": 2.0, "ask": 146.7, "ask_size": 1.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 144.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "VLO261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 271.0, "iv": 0.8244, "open_interest": 120.0, "volume": 1.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.012, "theta": -0.0208, "rho": 0.0009, "theo": 0.0765, "change": -0.39, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:48:08", "percent_change": -97.5, "prev_day_close": 0.399999994784594}, {"option": "VLO261120P00520000", "bid": 153.7, "bid_size": 3.0, "ask": 156.7, "ask_size": 1.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 154.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.6, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 131.149993896484}, {"option": "VLO261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 330.0, "iv": 0.7766, "open_interest": 126.0, "volume": 22.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0092, "theta": -0.016, "rho": 0.0007, "theo": 0.0558, "change": 0.1, "open": 0.15, "high": 0.55, "low": 0.11, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:55:27", "percent_change": 22.2222, "prev_day_close": 0.449999988079071}, {"option": "VLO261120P00530000", "bid": 163.6, "bid_size": 4.0, "ask": 166.7, "ask_size": 10.0, "iv": 0.9277, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 164.74, "change": 19.3, "open": 159.5, "high": 160.5, "low": 159.5, "tick": "up", "last_trade_price": 160.5, "last_trade_time": "2026-11-04T10:18:49", "percent_change": 13.6686, "prev_day_close": 141.200004577637}, {"option": "VLO261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 257.0, "iv": 0.8966, "open_interest": 29.0, "volume": 11.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0123, "rho": 0.0005, "theo": 0.0411, "change": 0.275, "open": 0.05, "high": 1.15, "low": 0.05, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T15:55:27", "percent_change": 31.4286, "prev_day_close": 0.875000024214387}, {"option": "VLO261120P00540000", "bid": 173.9, "bid_size": 3.0, "ask": 176.7, "ask_size": 7.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 174.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.4, "last_trade_time": "2026-11-02T12:51:26", "percent_change": 0.0, "prev_day_close": 151.199996948242}, {"option": "VLO261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 194.0, "iv": 1.0278, "open_interest": 164.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0096, "rho": 0.0004, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:48:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VLO261120P00550000", "bid": 183.7, "bid_size": 2.0, "ask": 186.7, "ask_size": 1.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 184.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.4, "last_trade_time": "2026-10-27T11:24:31", "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "VLO261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.064, "open_interest": 26.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0075, "rho": 0.0003, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:44:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261120P00560000", "bid": 193.3, "bid_size": 6.0, "ask": 196.7, "ask_size": 3.0, "iv": 1.0022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 194.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.2, "last_trade_time": "2026-10-28T09:47:35", "percent_change": 0.0, "prev_day_close": 171.200004577637}, {"option": "VLO261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.0993, "open_interest": 13.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0059, "rho": 0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:34:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261120P00570000", "bid": 203.5, "bid_size": 1.0, "ask": 206.7, "ask_size": 1.0, "iv": 1.0637, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 204.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.3, "last_trade_time": "2026-10-27T11:15:34", "percent_change": 0.0, "prev_day_close": 181.199996948242}, {"option": "VLO261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 1.1337, "open_interest": 26.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0046, "rho": 0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T10:40:17", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VLO261120P00580000", "bid": 213.8, "bid_size": 2.0, "ask": 216.7, "ask_size": 1.0, "iv": 1.1322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 214.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.4, "last_trade_time": "2026-10-22T09:34:38", "percent_change": 0.0, "prev_day_close": 191.149993896484}, {"option": "VLO261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 135.0, "iv": 1.1674, "open_interest": 26.0, "volume": 10.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0021, "theta": -0.0037, "rho": 0.0001, "theo": 0.0102, "change": 1.025, "open": 1.04, "high": 1.85, "low": 1.04, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T14:01:41", "percent_change": 124.242, "prev_day_close": 0.824999988079071}, {"option": "VLO261120P00590000", "bid": 223.8, "bid_size": 1.0, "ask": 226.7, "ask_size": 7.0, "iv": 1.1668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 224.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.099998474121}, {"option": "VLO261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 136.0, "iv": 1.2002, "open_interest": 74.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0029, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:54:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261120P00600000", "bid": 233.7, "bid_size": 6.0, "ask": 236.7, "ask_size": 7.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 234.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.1, "last_trade_time": "2026-10-13T09:56:40", "percent_change": 0.0, "prev_day_close": 211.200004577637}, {"option": "VLO261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0024, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261120P00610000", "bid": 243.7, "bid_size": 1.0, "ask": 246.7, "ask_size": 1.0, "iv": 1.2228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 244.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.8, "last_trade_time": "2026-10-22T09:44:12", "percent_change": 0.0, "prev_day_close": 221.199996948242}, {"option": "VLO261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.2638, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0019, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T15:36:22", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VLO261120P00620000", "bid": 253.7, "bid_size": 3.0, "ask": 256.7, "ask_size": 3.0, "iv": 1.2551, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 254.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.9, "last_trade_time": "2026-10-20T10:16:29", "percent_change": 0.0, "prev_day_close": 231.299995422363}, {"option": "VLO261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.8486, "open_interest": 616.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0015, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T10:52:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VLO261120P00630000", "bid": 263.6, "bid_size": 1.0, "ask": 266.6, "ask_size": 1.0, "iv": 1.2609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 264.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.1, "last_trade_time": "2026-10-20T09:33:13", "percent_change": 0.0, "prev_day_close": 241.099998474121}, {"option": "VLO261127C00215000", "bid": 148.9, "bid_size": 4.0, "ask": 152.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.1113, "theo": 150.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.3, "last_trade_time": "2026-10-29T09:32:40", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "VLO261127P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.01, "theta": -0.0161, "rho": -0.0009, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261127C00220000", "bid": 143.7, "bid_size": 5.0, "ask": 147.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0095, "theta": 0.0, "rho": 0.1138, "theo": 145.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.2, "last_trade_time": "2026-10-27T09:43:34", "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "VLO261127P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.1163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0115, "theta": -0.0181, "rho": -0.001, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261127C00225000", "bid": 138.9, "bid_size": 1.0, "ask": 142.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0108, "theta": -0.001, "rho": 0.1164, "theo": 140.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "VLO261127P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0205, "rho": -0.0012, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261127C00230000", "bid": 133.9, "bid_size": 4.0, "ask": 137.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0121, "theta": -0.0041, "rho": 0.1189, "theo": 135.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.450004577637}, {"option": "VLO261127P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0233, "rho": -0.0014, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261127C00235000", "bid": 129.0, "bid_size": 4.0, "ask": 132.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0146, "theta": -0.0075, "rho": 0.1214, "theo": 130.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 191.4, "last_trade_time": "2026-10-21T12:39:42", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "VLO261127P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.9895, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0179, "theta": -0.0266, "rho": -0.0017, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261127C00240000", "bid": 124.0, "bid_size": 4.0, "ask": 127.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0176, "theta": -0.0117, "rho": 0.124, "theo": 125.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.1, "last_trade_time": "2026-10-27T09:49:00", "percent_change": 0.0, "prev_day_close": 149.550003051758}, {"option": "VLO261127P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0209, "theta": -0.0305, "rho": -0.0021, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261127C00245000", "bid": 118.8, "bid_size": 7.0, "ask": 122.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0166, "rho": 0.1263, "theo": 121.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.5, "last_trade_time": "2026-10-27T09:43:34", "percent_change": 0.0, "prev_day_close": 144.549995422363}, {"option": "VLO261127P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.9127, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0004, "vega": 0.0246, "theta": -0.0351, "rho": -0.0024, "theo": 0.223, "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": 1.10000002384186}, {"option": "VLO261127C00250000", "bid": 114.1, "bid_size": 1.0, "ask": 117.9, "ask_size": 3.0, "iv": 0.5657, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0254, "theta": -0.0221, "rho": 0.1289, "theo": 116.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.9, "last_trade_time": "2026-10-29T11:07:28", "percent_change": 0.0, "prev_day_close": 139.599998474121}, {"option": "VLO261127P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0005, "vega": 0.0288, "theta": -0.0406, "rho": -0.003, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261127C00255000", "bid": 109.1, "bid_size": 1.0, "ask": 112.9, "ask_size": 4.0, "iv": 0.6194, "open_interest": 1.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0005, "vega": 0.0289, "theta": -0.0288, "rho": 0.1311, "theo": 111.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.1, "last_trade_time": "2026-10-27T09:43:38", "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "VLO261127P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.8415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0006, "vega": 0.034, "theta": -0.047, "rho": -0.0036, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261127C00260000", "bid": 104.1, "bid_size": 8.0, "ask": 107.9, "ask_size": 8.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0006, "vega": 0.0329, "theta": -0.0365, "rho": 0.1332, "theo": 106.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "VLO261127P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0007, "vega": 0.0399, "theta": -0.0546, "rho": -0.0043, "theo": 0.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261127C00265000", "bid": 99.1, "bid_size": 12.0, "ask": 102.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9816, "gamma": 0.0008, "vega": 0.0416, "theta": -0.0456, "rho": 0.1356, "theo": 101.2946, "change": -18.4, "open": 106.3, "high": 106.3, "low": 106.3, "tick": "down", "last_trade_price": 106.3, "last_trade_time": "2026-11-04T09:44:45", "percent_change": -14.7554, "prev_day_close": 124.700000762939}, {"option": "VLO261127P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0008, "vega": 0.047, "theta": -0.0635, "rho": -0.0053, "theo": 0.4837, "change": 0.0, "open": 0.0, "high": 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": "VLO261127C00270000", "bid": 94.4, "bid_size": 18.0, "ask": 97.8, "ask_size": 10.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0009, "vega": 0.0473, "theta": -0.0562, "rho": 0.1374, "theo": 96.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "VLO261127P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.001, "vega": 0.0554, "theta": -0.0738, "rho": -0.0063, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VLO261127C00275000", "bid": 89.4, "bid_size": 14.0, "ask": 92.9, "ask_size": 6.0, "iv": 0.5441, "open_interest": 2.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0011, "vega": 0.0592, "theta": -0.0684, "rho": 0.1397, "theo": 91.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.7, "last_trade_time": "2026-10-27T09:54:25", "percent_change": 0.0, "prev_day_close": 114.899997711182}, {"option": "VLO261127P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0012, "vega": 0.0652, "theta": -0.0859, "rho": -0.0078, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VLO261127C00280000", "bid": 84.7, "bid_size": 13.0, "ask": 88.5, "ask_size": 12.0, "iv": 0.6087, "open_interest": 2.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0014, "vega": 0.0672, "theta": -0.0827, "rho": 0.1411, "theo": 86.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.3, "last_trade_time": "2026-11-02T09:55:56", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "VLO261127P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0015, "vega": 0.0766, "theta": -0.0998, "rho": -0.0093, "theo": 0.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VLO261127C00285000", "bid": 80.0, "bid_size": 7.0, "ask": 83.2, "ask_size": 5.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0016, "vega": 0.0827, "theta": -0.099, "rho": 0.143, "theo": 81.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.150001525879}, {"option": "VLO261127P00285000", "bid": 0.3, "bid_size": 8.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0017, "vega": 0.0895, "theta": -0.1157, "rho": -0.0115, "theo": 1.1176, "change": 0.0, "open": 0.0, "high": 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": "VLO261127C00290000", "bid": 75.2, "bid_size": 16.0, "ask": 78.6, "ask_size": 13.0, "iv": 0.5784, "open_interest": 1.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0019, "vega": 0.0936, "theta": -0.1176, "rho": 0.1438, "theo": 77.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.3, "last_trade_time": "2026-10-21T09:49:39", "percent_change": 0.0, "prev_day_close": 100.150001525879}, {"option": "VLO261127P00290000", "bid": 0.7, "bid_size": 24.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.002, "vega": 0.1044, "theta": -0.1338, "rho": -0.0137, "theo": 1.3845, "change": 0.0, "open": 0.0, "high": 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": "VLO261127C00295000", "bid": 70.7, "bid_size": 16.0, "ask": 74.2, "ask_size": 13.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0023, "vega": 0.1131, "theta": -0.1385, "rho": 0.1452, "theo": 72.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "VLO261127P00295000", "bid": 1.5, "bid_size": 38.0, "ask": 2.1, "ask_size": 34.0, "iv": 0.6067, "open_interest": 1.0, "volume": 3.0, "delta": -0.0684, "gamma": 0.0024, "vega": 0.1208, "theta": -0.154, "rho": -0.0168, "theo": 1.7141, "change": 0.5, "open": 2.46, "high": 2.46, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:50:23", "percent_change": 33.3333, "prev_day_close": 1.5}, {"option": "VLO261127C00300000", "bid": 66.1, "bid_size": 14.0, "ask": 69.2, "ask_size": 7.0, "iv": 0.5774, "open_interest": 2.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0027, "vega": 0.127, "theta": -0.1618, "rho": 0.1451, "theo": 67.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-10-27T10:25:40", "percent_change": 0.0, "prev_day_close": 90.4499969482422}, {"option": "VLO261127P00300000", "bid": 1.9, "bid_size": 23.0, "ask": 2.5, "ask_size": 36.0, "iv": 0.5989, "open_interest": 47.0, "volume": 1.0, "delta": -0.0824, "gamma": 0.0028, "vega": 0.1393, "theta": -0.1764, "rho": -0.02, "theo": 2.1211, "change": 0.8, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:38:57", "percent_change": 47.0588, "prev_day_close": 1.6999999769032}, {"option": "VLO261127C00305000", "bid": 61.6, "bid_size": 14.0, "ask": 64.6, "ask_size": 9.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0031, "vega": 0.1505, "theta": -0.1871, "rho": 0.1457, "theo": 63.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "VLO261127P00305000", "bid": 2.1, "bid_size": 23.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.629, "open_interest": 0.0, "volume": 3.0, "delta": -0.0987, "gamma": 0.0032, "vega": 0.1595, "theta": -0.2008, "rho": -0.0243, "theo": 2.6171, "change": 0.87, "open": 3.45, "high": 4.4, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T12:27:32", "percent_change": 43.5, "prev_day_close": 2.0}, {"option": "VLO261127C00310000", "bid": 57.3, "bid_size": 19.0, "ask": 60.3, "ask_size": 20.0, "iv": 0.5778, "open_interest": 2.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0036, "vega": 0.1732, "theta": -0.2144, "rho": 0.1446, "theo": 58.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.4, "last_trade_time": "2026-10-22T09:55:41", "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "VLO261127P00310000", "bid": 2.9, "bid_size": 13.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.5958, "open_interest": 8.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0037, "vega": 0.1804, "theta": -0.2268, "rho": -0.0286, "theo": 3.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T14:33:34", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "VLO261127C00315000", "bid": 52.9, "bid_size": 32.0, "ask": 56.1, "ask_size": 24.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0041, "vega": 0.1932, "theta": -0.2428, "rho": 0.1441, "theo": 54.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "VLO261127P00315000", "bid": 3.5, "bid_size": 43.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.6062, "open_interest": 20.0, "volume": 3.0, "delta": -0.1391, "gamma": 0.0042, "vega": 0.2033, "theta": -0.254, "rho": -0.0338, "theo": 3.9422, "change": 3.7, "open": 5.49, "high": 6.2, "low": 4.9, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T12:27:32", "percent_change": 148.0, "prev_day_close": 2.5}, {"option": "VLO261127C00320000", "bid": 48.6, "bid_size": 27.0, "ask": 52.0, "ask_size": 16.0, "iv": 0.5708, "open_interest": 1.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0046, "vega": 0.2189, "theta": -0.2723, "rho": 0.1436, "theo": 50.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.64, "last_trade_time": "2026-10-16T13:07:50", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "VLO261127P00320000", "bid": 4.6, "bid_size": 10.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.5977, "open_interest": 10.0, "volume": 1.0, "delta": -0.1633, "gamma": 0.0047, "vega": 0.2253, "theta": -0.282, "rho": -0.0399, "theo": 4.8006, "change": 3.325, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T14:31:48", "percent_change": 108.13, "prev_day_close": 3.07500010728836}, {"option": "VLO261127C00325000", "bid": 44.7, "bid_size": 21.0, "ask": 47.8, "ask_size": 14.0, "iv": 0.5673, "open_interest": 2.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0051, "vega": 0.2382, "theta": -0.3016, "rho": 0.1401, "theo": 46.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.9, "last_trade_time": "2026-10-20T10:49:34", "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "VLO261127P00325000", "bid": 5.3, "bid_size": 16.0, "ask": 7.8, "ask_size": 30.0, "iv": 0.6025, "open_interest": 22.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0052, "vega": 0.2484, "theta": -0.3098, "rho": -0.0459, "theo": 5.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T09:30:15", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VLO261127C00330000", "bid": 41.0, "bid_size": 33.0, "ask": 43.8, "ask_size": 8.0, "iv": 0.5661, "open_interest": 4.0, "volume": 1.0, "delta": 0.7893, "gamma": 0.0056, "vega": 0.2637, "theta": -0.3303, "rho": 0.1383, "theo": 42.5183, "change": -11.3, "open": 51.9, "high": 51.9, "low": 51.9, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-11-04T09:31:11", "percent_change": -17.8797, "prev_day_close": 63.2000007629394}, {"option": "VLO261127P00330000", "bid": 6.3, "bid_size": 41.0, "ask": 8.6, "ask_size": 55.0, "iv": 0.5881, "open_interest": 54.0, "volume": 15.0, "delta": -0.2195, "gamma": 0.0057, "vega": 0.2699, "theta": -0.3368, "rho": -0.0538, "theo": 6.977, "change": 2.95, "open": 6.4, "high": 7.15, "low": 6.4, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T10:56:25", "percent_change": 70.2381, "prev_day_close": 4.20000004768372}, {"option": "VLO261127C00335000", "bid": 37.2, "bid_size": 31.0, "ask": 40.3, "ask_size": 23.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0061, "vega": 0.2828, "theta": -0.3576, "rho": 0.1337, "theo": 38.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "VLO261127P00335000", "bid": 7.7, "bid_size": 37.0, "ask": 10.3, "ask_size": 53.0, "iv": 0.5919, "open_interest": 20.0, "volume": 8.0, "delta": -0.2511, "gamma": 0.0061, "vega": 0.2908, "theta": -0.3623, "rho": -0.0608, "theo": 8.3207, "change": 4.65, "open": 7.6, "high": 9.3, "low": 7.5, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T15:45:54", "percent_change": 100.0, "prev_day_close": 4.64999997615814}, {"option": "VLO261127C00340000", "bid": 33.8, "bid_size": 6.0, "ask": 36.1, "ask_size": 2.0, "iv": 0.5549, "open_interest": 3.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0065, "vega": 0.3041, "theta": -0.3822, "rho": 0.1306, "theo": 35.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.74, "last_trade_time": "2026-10-20T10:35:15", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "VLO261127P00340000", "bid": 9.6, "bid_size": 13.0, "ask": 11.8, "ask_size": 40.0, "iv": 0.5945, "open_interest": 87.0, "volume": 19.0, "delta": -0.2847, "gamma": 0.0066, "vega": 0.31, "theta": -0.3855, "rho": -0.07, "theo": 9.8414, "change": 9.2, "open": 9.55, "high": 15.0, "low": 9.55, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T12:45:18", "percent_change": 158.621, "prev_day_close": 5.79999995231628}, {"option": "VLO261127C00345000", "bid": 30.3, "bid_size": 11.0, "ask": 32.7, "ask_size": 2.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0069, "vega": 0.323, "theta": -0.4041, "rho": 0.1273, "theo": 31.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "VLO261127P00345000", "bid": 11.2, "bid_size": 10.0, "ask": 13.4, "ask_size": 33.0, "iv": 0.5881, "open_interest": 17.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0069, "vega": 0.3262, "theta": -0.4056, "rho": -0.0777, "theo": 11.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-10-28T11:42:52", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VLO261127C00350000", "bid": 27.1, "bid_size": 49.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.5532, "open_interest": 1.0, "volume": 4.0, "delta": 0.6516, "gamma": 0.0073, "vega": 0.3359, "theta": -0.4222, "rho": 0.1207, "theo": 28.8614, "change": -24.47, "open": 23.8, "high": 23.8, "low": 22.38, "tick": "down", "last_trade_price": 22.38, "last_trade_time": "2026-11-04T12:14:50", "percent_change": -52.2305, "prev_day_close": 46.8500003814697}, {"option": "VLO261127P00350000", "bid": 13.0, "bid_size": 15.0, "ask": 15.4, "ask_size": 59.0, "iv": 0.5857, "open_interest": 60.0, "volume": 43.0, "delta": -0.3568, "gamma": 0.0072, "vega": 0.3405, "theta": -0.4223, "rho": -0.0868, "theo": 13.4566, "change": 7.7, "open": 12.52, "high": 17.9, "low": 12.52, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-11-04T15:13:54", "percent_change": 100.654, "prev_day_close": 7.65000009536743}, {"option": "VLO261127C00355000", "bid": 24.2, "bid_size": 46.0, "ask": 27.1, "ask_size": 42.0, "iv": 0.5546, "open_interest": 0.0, "volume": 7.0, "delta": 0.6136, "gamma": 0.0075, "vega": 0.3488, "theta": -0.4363, "rho": 0.1164, "theo": 25.9274, "change": -24.68, "open": 26.6, "high": 26.6, "low": 18.27, "tick": "down", "last_trade_price": 18.27, "last_trade_time": "2026-11-04T12:58:48", "percent_change": -57.4622, "prev_day_close": 42.9500007629394}, {"option": "VLO261127P00355000", "bid": 15.2, "bid_size": 9.0, "ask": 17.4, "ask_size": 25.0, "iv": 0.5838, "open_interest": 53.0, "volume": 37.0, "delta": -0.3946, "gamma": 0.0075, "vega": 0.351, "theta": -0.435, "rho": -0.0961, "theo": 15.5554, "change": 10.1, "open": 14.4, "high": 20.0, "low": 14.4, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T14:37:59", "percent_change": 113.483, "prev_day_close": 8.90000009536743}, {"option": "VLO261127C00360000", "bid": 21.2, "bid_size": 67.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.5418, "open_interest": 3.0, "volume": 13.0, "delta": 0.5748, "gamma": 0.0077, "vega": 0.356, "theta": -0.446, "rho": 0.1092, "theo": 23.1921, "change": -20.55, "open": 21.7, "high": 21.8, "low": 16.02, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T14:12:04", "percent_change": -52.7599, "prev_day_close": 38.9500007629394}, {"option": "VLO261127P00360000", "bid": 17.4, "bid_size": 8.0, "ask": 19.7, "ask_size": 47.0, "iv": 0.5808, "open_interest": 93.0, "volume": 43.0, "delta": -0.4331, "gamma": 0.0077, "vega": 0.3587, "theta": -0.4434, "rho": -0.1045, "theo": 17.8497, "change": 10.1, "open": 16.7, "high": 23.12, "low": 16.55, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-04T15:07:37", "percent_change": 96.6507, "prev_day_close": 10.4499998092651}, {"option": "VLO261127C00365000", "bid": 18.9, "bid_size": 57.0, "ask": 21.1, "ask_size": 11.0, "iv": 0.5418, "open_interest": 0.0, "volume": 4.0, "delta": 0.5357, "gamma": 0.0078, "vega": 0.3618, "theta": -0.4511, "rho": 0.1041, "theo": 20.6572, "change": -16.25, "open": 22.6, "high": 22.6, "low": 18.2, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T15:57:54", "percent_change": -44.8276, "prev_day_close": 36.25}, {"option": "VLO261127P00365000", "bid": 19.7, "bid_size": 12.0, "ask": 22.2, "ask_size": 46.0, "iv": 0.5772, "open_interest": 73.0, "volume": 21.0, "delta": -0.4715, "gamma": 0.0078, "vega": 0.3629, "theta": -0.4475, "rho": -0.1151, "theo": 20.3214, "change": 9.9, "open": 19.8, "high": 23.28, "low": 19.8, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-04T15:17:45", "percent_change": 79.8387, "prev_day_close": 12.4000000953674}, {"option": "VLO261127C00370000", "bid": 16.5, "bid_size": 54.0, "ask": 18.7, "ask_size": 12.0, "iv": 0.5395, "open_interest": 7.0, "volume": 3.0, "delta": 0.4963, "gamma": 0.0079, "vega": 0.3629, "theta": -0.4516, "rho": 0.0965, "theo": 18.2936, "change": -18.87, "open": 15.35, "high": 15.35, "low": 14.03, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-11-04T14:11:01", "percent_change": -57.3556, "prev_day_close": 32.8999996185303}, {"option": "VLO261127P00370000", "bid": 22.3, "bid_size": 12.0, "ask": 24.8, "ask_size": 48.0, "iv": 0.5731, "open_interest": 72.0, "volume": 46.0, "delta": -0.5104, "gamma": 0.0078, "vega": 0.3636, "theta": -0.447, "rho": -0.1235, "theo": 23.0219, "change": 12.05, "open": 19.9, "high": 27.59, "low": 19.9, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T15:13:54", "percent_change": 86.3799, "prev_day_close": 13.9499998092651}, {"option": "VLO261127C00375000", "bid": 14.5, "bid_size": 49.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.0078, "vega": 0.3612, "theta": -0.4477, "rho": 0.0909, "theo": 16.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "VLO261127P00375000", "bid": 25.0, "bid_size": 11.0, "ask": 27.7, "ask_size": 40.0, "iv": 0.5705, "open_interest": 37.0, "volume": 21.0, "delta": -0.5484, "gamma": 0.0078, "vega": 0.3614, "theta": -0.4424, "rho": -0.1343, "theo": 25.8729, "change": 14.95, "open": 23.0, "high": 31.0, "low": 23.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T12:12:14", "percent_change": 93.1464, "prev_day_close": 16.0499997138977}, {"option": "VLO261127C00380000", "bid": 12.6, "bid_size": 63.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.5395, "open_interest": 8.0, "volume": 3.0, "delta": 0.4198, "gamma": 0.0077, "vega": 0.3558, "theta": -0.4396, "rho": 0.0853, "theo": 14.1888, "change": -11.15, "open": 16.0, "high": 16.2, "low": 16.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T09:40:38", "percent_change": -40.7678, "prev_day_close": 27.3500003814697}, {"option": "VLO261127P00380000", "bid": 27.5, "bid_size": 29.0, "ask": 30.8, "ask_size": 45.0, "iv": 0.5622, "open_interest": 58.0, "volume": 17.0, "delta": -0.5859, "gamma": 0.0077, "vega": 0.3553, "theta": -0.4336, "rho": -0.1421, "theo": 28.9328, "change": 13.9, "open": 25.4, "high": 34.94, "low": 25.4, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-04T14:54:55", "percent_change": 76.7956, "prev_day_close": 18.1000003814697}, {"option": "VLO261127C00385000", "bid": 11.2, "bid_size": 64.0, "ask": 12.8, "ask_size": 35.0, "iv": 0.5428, "open_interest": 5.0, "volume": 3.0, "delta": 0.383, "gamma": 0.0076, "vega": 0.3477, "theta": -0.4277, "rho": 0.0776, "theo": 12.4164, "change": -12.25, "open": 13.0, "high": 13.0, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T15:51:32", "percent_change": -50.1022, "prev_day_close": 24.4499998092651}, {"option": "VLO261127P00385000", "bid": 31.1, "bid_size": 52.0, "ask": 34.0, "ask_size": 52.0, "iv": 0.5659, "open_interest": 25.0, "volume": 6.0, "delta": -0.6222, "gamma": 0.0075, "vega": 0.3471, "theta": -0.4212, "rho": -0.1528, "theo": 32.1665, "change": 17.69, "open": 29.6, "high": 38.19, "low": 29.6, "tick": "up", "last_trade_price": 38.19, "last_trade_time": "2026-11-04T12:12:15", "percent_change": 86.2927, "prev_day_close": 20.5}, {"option": "VLO261127C00390000", "bid": 9.2, "bid_size": 77.0, "ask": 11.2, "ask_size": 17.0, "iv": 0.5354, "open_interest": 5.0, "volume": 2.0, "delta": 0.3476, "gamma": 0.0073, "vega": 0.3364, "theta": -0.4124, "rho": 0.0719, "theo": 10.8145, "change": -14.7, "open": 12.6, "high": 12.6, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T13:48:07", "percent_change": -65.625, "prev_day_close": 22.3999996185303}, {"option": "VLO261127P00390000", "bid": 34.4, "bid_size": 32.0, "ask": 37.4, "ask_size": 28.0, "iv": 0.5632, "open_interest": 18.0, "volume": 2.0, "delta": -0.6572, "gamma": 0.0073, "vega": 0.3352, "theta": -0.4053, "rho": -0.16, "theo": 35.5813, "change": 16.3, "open": 42.57, "high": 42.57, "low": 39.3, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-11-04T14:55:21", "percent_change": 70.8696, "prev_day_close": 23.0}, {"option": "VLO261127C00395000", "bid": 8.1, "bid_size": 75.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.5377, "open_interest": 58.0, "volume": 2.0, "delta": 0.3138, "gamma": 0.007, "vega": 0.3234, "theta": -0.3944, "rho": 0.0648, "theo": 9.3847, "change": -10.69, "open": 9.11, "high": 9.11, "low": 9.11, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-11-04T15:51:33", "percent_change": -53.9899, "prev_day_close": 19.8000001907349}, {"option": "VLO261127P00395000", "bid": 38.0, "bid_size": 8.0, "ask": 41.0, "ask_size": 18.0, "iv": 0.5635, "open_interest": 23.0, "volume": 1.0, "delta": -0.6906, "gamma": 0.007, "vega": 0.3223, "theta": -0.387, "rho": -0.1702, "theo": 39.1546, "change": 10.97, "open": 36.67, "high": 36.67, "low": 36.67, "tick": "up", "last_trade_price": 36.67, "last_trade_time": "2026-11-04T10:06:16", "percent_change": 42.6848, "prev_day_close": 25.6999998092651}, {"option": "VLO261127C00400000", "bid": 7.0, "bid_size": 76.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.5402, "open_interest": 40.0, "volume": 39.0, "delta": 0.2819, "gamma": 0.0067, "vega": 0.3077, "theta": -0.3742, "rho": 0.0594, "theo": 8.1121, "change": -10.87, "open": 10.2, "high": 10.2, "low": 4.37, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-11-04T15:49:51", "percent_change": -60.3889, "prev_day_close": 18.0}, {"option": "VLO261127P00400000", "bid": 41.5, "bid_size": 7.0, "ask": 44.6, "ask_size": 14.0, "iv": 0.5572, "open_interest": 22.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0066, "vega": 0.3061, "theta": -0.3663, "rho": -0.1766, "theo": 42.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-10-30T14:56:03", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "VLO261127C00405000", "bid": 6.0, "bid_size": 66.0, "ask": 7.7, "ask_size": 49.0, "iv": 0.5467, "open_interest": 53.0, "volume": 2.0, "delta": 0.2521, "gamma": 0.0064, "vega": 0.2914, "theta": -0.3525, "rho": 0.0529, "theo": 6.9909, "change": -10.95, "open": 4.83, "high": 4.83, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T11:48:19", "percent_change": -69.9681, "prev_day_close": 15.6500005722046}, {"option": "VLO261127P00405000", "bid": 45.5, "bid_size": 12.0, "ask": 48.5, "ask_size": 15.0, "iv": 0.5594, "open_interest": 5.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0063, "vega": 0.29, "theta": -0.3442, "rho": -0.186, "theo": 46.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.87, "last_trade_time": "2026-10-27T15:39:10", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "VLO261127C00410000", "bid": 4.6, "bid_size": 84.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.5306, "open_interest": 15.0, "volume": 6.0, "delta": 0.2245, "gamma": 0.006, "vega": 0.2731, "theta": -0.3297, "rho": 0.048, "theo": 6.0084, "change": -9.95, "open": 6.27, "high": 6.27, "low": 3.65, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T14:04:28", "percent_change": -69.5804, "prev_day_close": 14.2999997138977}, {"option": "VLO261127P00410000", "bid": 49.3, "bid_size": 10.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.5552, "open_interest": 25.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0059, "vega": 0.2712, "theta": -0.321, "rho": -0.1916, "theo": 50.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.53, "last_trade_time": "2026-10-29T09:33:17", "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "VLO261127C00415000", "bid": 3.9, "bid_size": 51.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.5395, "open_interest": 34.0, "volume": 9.0, "delta": 0.1992, "gamma": 0.0056, "vega": 0.2552, "theta": -0.3066, "rho": 0.0424, "theo": 5.1542, "change": -8.93, "open": 4.9, "high": 4.9, "low": 2.77, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-04T13:47:39", "percent_change": -72.3077, "prev_day_close": 12.3499999046326}, {"option": "VLO261127P00415000", "bid": 53.5, "bid_size": 3.0, "ask": 56.4, "ask_size": 23.0, "iv": 0.552, "open_interest": 36.0, "volume": 2.0, "delta": -0.8039, "gamma": 0.0055, "vega": 0.2537, "theta": -0.2976, "rho": -0.2, "theo": 54.94, "change": 20.97, "open": 58.77, "high": 58.77, "low": 58.77, "tick": "up", "last_trade_price": 58.77, "last_trade_time": "2026-11-04T15:49:09", "percent_change": 55.4762, "prev_day_close": 37.7999992370606}, {"option": "VLO261127C00420000", "bid": 2.8, "bid_size": 59.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.5342, "open_interest": 32.0, "volume": 34.0, "delta": 0.1762, "gamma": 0.0051, "vega": 0.2362, "theta": -0.2836, "rho": 0.0382, "theo": 4.416, "change": -7.07, "open": 4.52, "high": 4.52, "low": 2.69, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-11-04T15:49:51", "percent_change": -65.1613, "prev_day_close": 10.8499999046326}, {"option": "VLO261127P00420000", "bid": 57.8, "bid_size": 10.0, "ask": 60.9, "ask_size": 13.0, "iv": 0.5585, "open_interest": 22.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0051, "vega": 0.234, "theta": -0.2742, "rho": -0.2048, "theo": 59.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.9, "last_trade_time": "2026-10-30T10:06:08", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "VLO261127C00425000", "bid": 2.05, "bid_size": 88.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.5194, "open_interest": 10.0, "volume": 2.0, "delta": 0.1554, "gamma": 0.0047, "vega": 0.2184, "theta": -0.2612, "rho": 0.0335, "theo": 3.782, "change": -6.1, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T10:34:08", "percent_change": -61.0, "prev_day_close": 10.0}, {"option": "VLO261127P00425000", "bid": 61.7, "bid_size": 9.0, "ask": 65.3, "ask_size": 22.0, "iv": 0.5595, "open_interest": 7.0, "volume": 1.0, "delta": -0.8471, "gamma": 0.0047, "vega": 0.2169, "theta": -0.2515, "rho": -0.2122, "theo": 63.5663, "change": 21.98, "open": 67.33, "high": 67.33, "low": 67.33, "tick": "up", "last_trade_price": 67.33, "last_trade_time": "2026-11-04T11:20:36", "percent_change": 48.4675, "prev_day_close": 45.3500003814697}, {"option": "VLO261127C00430000", "bid": 1.45, "bid_size": 72.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.5225, "open_interest": 27.0, "volume": 8.0, "delta": 0.1369, "gamma": 0.0043, "vega": 0.2001, "theta": -0.2397, "rho": 0.03, "theo": 3.2399, "change": -6.38, "open": 4.5, "high": 4.5, "low": 1.97, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T12:45:08", "percent_change": -76.4072, "prev_day_close": 8.35000014305115}, {"option": "VLO261127P00430000", "bid": 66.2, "bid_size": 22.0, "ask": 69.8, "ask_size": 17.0, "iv": 0.5537, "open_interest": 4.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0043, "vega": 0.1975, "theta": -0.2296, "rho": -0.2164, "theo": 68.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-10-28T11:07:06", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "VLO261127C00435000", "bid": 1.35, "bid_size": 88.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.5309, "open_interest": 25.0, "volume": 5.0, "delta": 0.1204, "gamma": 0.0039, "vega": 0.1837, "theta": -0.2193, "rho": 0.0263, "theo": 2.7788, "change": -5.27, "open": 2.68, "high": 2.68, "low": 1.86, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T15:50:51", "percent_change": -69.3421, "prev_day_close": 7.59999990463257}, {"option": "VLO261127P00435000", "bid": 70.6, "bid_size": 29.0, "ask": 74.2, "ask_size": 22.0, "iv": 0.5481, "open_interest": 1.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0039, "vega": 0.1822, "theta": -0.2088, "rho": -0.2227, "theo": 72.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "VLO261127C00440000", "bid": 0.9, "bid_size": 68.0, "ask": 3.3, "ask_size": 46.0, "iv": 0.5415, "open_interest": 107.0, "volume": 10.0, "delta": 0.1059, "gamma": 0.0036, "vega": 0.1672, "theta": -0.2003, "rho": 0.0234, "theo": 2.3869, "change": -4.4, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T11:27:20", "percent_change": -65.1852, "prev_day_close": 6.75}, {"option": "VLO261127P00440000", "bid": 75.5, "bid_size": 5.0, "ask": 78.9, "ask_size": 11.0, "iv": 0.5619, "open_interest": 55.0, "volume": 1.0, "delta": -0.8959, "gamma": 0.0035, "vega": 0.1642, "theta": -0.1894, "rho": -0.2264, "theo": 77.1605, "change": 16.04, "open": 73.54, "high": 73.54, "low": 73.54, "tick": "up", "last_trade_price": 73.54, "last_trade_time": "2026-11-04T10:12:54", "percent_change": 27.8957, "prev_day_close": 57.5}, {"option": "VLO261127C00445000", "bid": 0.65, "bid_size": 57.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.5536, "open_interest": 28.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0032, "vega": 0.1527, "theta": -0.1827, "rho": 0.0206, "theo": 2.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T11:46:51", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VLO261127P00445000", "bid": 79.8, "bid_size": 9.0, "ask": 83.4, "ask_size": 9.0, "iv": 0.547, "open_interest": 72.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0032, "vega": 0.151, "theta": -0.1714, "rho": -0.2318, "theo": 81.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-10-09T11:13:30", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "VLO261127C00450000", "bid": 0.8, "bid_size": 66.0, "ask": 2.8, "ask_size": 59.0, "iv": 0.5677, "open_interest": 38.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0029, "vega": 0.1391, "theta": -0.1664, "rho": 0.018, "theo": 1.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T13:27:01", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "VLO261127P00450000", "bid": 84.6, "bid_size": 8.0, "ask": 88.1, "ask_size": 6.0, "iv": 0.5516, "open_interest": 8.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0029, "vega": 0.1374, "theta": -0.1547, "rho": -0.2364, "theo": 86.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.05, "last_trade_time": "2026-10-30T13:11:01", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "VLO261127C00455000", "bid": 0.4, "bid_size": 14.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.5805, "open_interest": 17.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0026, "vega": 0.1261, "theta": -0.1517, "rho": 0.0161, "theo": 1.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "VLO261127P00455000", "bid": 89.5, "bid_size": 12.0, "ask": 93.1, "ask_size": 15.0, "iv": 0.5703, "open_interest": 1.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0026, "vega": 0.1237, "theta": -0.1395, "rho": -0.24, "theo": 91.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-10-15T15:01:16", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "VLO261127C00460000", "bid": 0.3, "bid_size": 75.0, "ask": 2.0, "ask_size": 76.0, "iv": 0.5565, "open_interest": 24.0, "volume": 6.0, "delta": 0.0638, "gamma": 0.0024, "vega": 0.1148, "theta": -0.1383, "rho": 0.0142, "theo": 1.3358, "change": -0.88, "open": 2.0, "high": 2.62, "low": 2.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-04T09:32:37", "percent_change": -25.1429, "prev_day_close": 3.5}, {"option": "VLO261127P00460000", "bid": 94.1, "bid_size": 14.0, "ask": 97.7, "ask_size": 12.0, "iv": 0.5568, "open_interest": 16.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0024, "vega": 0.1135, "theta": -0.1256, "rho": -0.2445, "theo": 96.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.86, "last_trade_time": "2026-10-27T10:06:09", "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "VLO261127C00465000", "bid": 0.25, "bid_size": 37.0, "ask": 2.8, "ask_size": 52.0, "iv": 0.611, "open_interest": 10.0, "volume": 5.0, "delta": 0.0565, "gamma": 0.0021, "vega": 0.104, "theta": -0.1261, "rho": 0.0127, "theo": 1.1647, "change": -0.73, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-04T09:32:37", "percent_change": -23.9344, "prev_day_close": 3.05000001192093}, {"option": "VLO261127P00465000", "bid": 99.1, "bid_size": 14.0, "ask": 102.6, "ask_size": 14.0, "iv": 0.573, "open_interest": 2.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0021, "vega": 0.1022, "theta": -0.113, "rho": -0.2483, "theo": 100.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-10-27T10:30:55", "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "VLO261127C00470000", "bid": 0.1, "bid_size": 70.0, "ask": 2.6, "ask_size": 79.0, "iv": 0.6159, "open_interest": 177.0, "volume": 13.0, "delta": 0.05, "gamma": 0.0019, "vega": 0.0947, "theta": -0.1151, "rho": 0.0112, "theo": 1.0196, "change": -2.04, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T12:58:23", "percent_change": -76.9811, "prev_day_close": 2.64999997615814}, {"option": "VLO261127P00470000", "bid": 104.0, "bid_size": 10.0, "ask": 107.4, "ask_size": 10.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0019, "vega": 0.0926, "theta": -0.1016, "rho": -0.2514, "theo": 105.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "VLO261127C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.6334, "open_interest": 0.0, "volume": 10.0, "delta": 0.0445, "gamma": 0.0017, "vega": 0.0863, "theta": -0.1052, "rho": 0.0099, "theo": 0.8953, "change": 0.095, "open": 1.61, "high": 2.37, "low": 1.61, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-04T14:01:41", "percent_change": 4.17583, "prev_day_close": 2.27499997615814}, {"option": "VLO261127P00475000", "bid": 108.9, "bid_size": 13.0, "ask": 112.2, "ask_size": 10.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0017, "vega": 0.0851, "theta": -0.0912, "rho": -0.2553, "theo": 110.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "VLO261127C00480000", "bid": 0.1, "bid_size": 67.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.5541, "open_interest": 11.0, "volume": 2.0, "delta": 0.0396, "gamma": 0.0016, "vega": 0.0783, "theta": -0.0962, "rho": 0.0089, "theo": 0.789, "change": -1.675, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:37:31", "percent_change": -77.0115, "prev_day_close": 2.17499995231628}, {"option": "VLO261127P00480000", "bid": 113.7, "bid_size": 11.0, "ask": 117.1, "ask_size": 10.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0016, "vega": 0.0772, "theta": -0.0817, "rho": -0.2587, "theo": 115.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8999977111816}, {"option": "VLO261127C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 41.0, "iv": 0.6619, "open_interest": 2.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0014, "vega": 0.0714, "theta": -0.0882, "rho": 0.0079, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T11:06:47", "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "VLO261127P00485000", "bid": 118.6, "bid_size": 9.0, "ask": 122.0, "ask_size": 8.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0014, "vega": 0.0693, "theta": -0.0732, "rho": -0.2615, "theo": 120.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "VLO261127C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 27.0, "iv": 0.6779, "open_interest": 30.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0013, "vega": 0.0653, "theta": -0.0809, "rho": 0.0071, "theo": 0.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T12:04:30", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "VLO261127P00490000", "bid": 123.3, "bid_size": 4.0, "ask": 126.9, "ask_size": 4.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0013, "vega": 0.0641, "theta": -0.0654, "rho": -0.265, "theo": 125.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.449996948242}, {"option": "VLO261127C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0012, "vega": 0.0596, "theta": -0.0743, "rho": 0.0064, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "VLO261127P00495000", "bid": 128.0, "bid_size": 4.0, "ask": 132.0, "ask_size": 4.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0011, "vega": 0.0589, "theta": -0.0583, "rho": -0.2685, "theo": 130.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "VLO261127C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.7087, "open_interest": 16.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.001, "vega": 0.0544, "theta": -0.0684, "rho": 0.0057, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T15:35:20", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "VLO261127P00500000", "bid": 133.4, "bid_size": 3.0, "ask": 136.8, "ask_size": 1.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.001, "vega": 0.053, "theta": -0.0519, "rho": -0.2709, "theo": 135.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "VLO261127C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 24.0, "iv": 0.7235, "open_interest": 1.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.001, "vega": 0.0499, "theta": -0.063, "rho": 0.0052, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-10-22T10:11:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VLO261127P00505000", "bid": 138.1, "bid_size": 4.0, "ask": 141.7, "ask_size": 4.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0009, "vega": 0.0483, "theta": -0.046, "rho": -0.2741, "theo": 140.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "VLO261127C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 32.0, "iv": 0.7408, "open_interest": 6.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0009, "vega": 0.0458, "theta": -0.0581, "rho": 0.0046, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T10:12:40", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VLO261127P00510000", "bid": 143.2, "bid_size": 4.0, "ask": 146.7, "ask_size": 1.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0008, "vega": 0.0448, "theta": -0.0406, "rho": -0.2773, "theo": 145.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.700000762939}, {"option": "VLO261127C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 32.0, "iv": 0.7579, "open_interest": 1.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0008, "vega": 0.042, "theta": -0.0536, "rho": 0.0042, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-22T10:11:21", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VLO261127P00515000", "bid": 147.9, "bid_size": 3.0, "ask": 151.9, "ask_size": 5.0, "iv": 0.6075, "open_interest": 1.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0008, "vega": 0.0414, "theta": -0.0356, "rho": -0.2805, "theo": 149.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.5, "last_trade_time": "2026-10-30T13:10:27", "percent_change": 0.0, "prev_day_close": 126.599998474121}, {"option": "VLO261127C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.7717, "open_interest": 16.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0007, "vega": 0.0386, "theta": -0.0496, "rho": 0.0038, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-27T11:39:15", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VLO261127P00520000", "bid": 153.2, "bid_size": 5.0, "ask": 156.6, "ask_size": 1.0, "iv": 0.6257, "open_interest": 1.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0007, "vega": 0.0377, "theta": -0.0311, "rho": -0.2831, "theo": 154.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.52, "last_trade_time": "2026-10-22T12:25:04", "percent_change": 0.0, "prev_day_close": 131.549995422363}, {"option": "VLO261127C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 24.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0006, "vega": 0.0355, "theta": -0.0459, "rho": 0.0035, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 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": "VLO261127P00525000", "bid": 158.3, "bid_size": 4.0, "ask": 161.6, "ask_size": 4.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0006, "vega": 0.0342, "theta": -0.0269, "rho": -0.2844, "theo": 159.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.400001525879}, {"option": "VLO261127C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 32.0, "iv": 0.8046, "open_interest": 8.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0006, "vega": 0.0328, "theta": -0.0425, "rho": 0.0032, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T09:51:57", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VLO261127P00530000", "bid": 163.4, "bid_size": 4.0, "ask": 166.7, "ask_size": 1.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0006, "vega": 0.0318, "theta": -0.0231, "rho": -0.2797, "theo": 164.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "VLO261127C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.8333, "open_interest": 4.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0005, "vega": 0.0279, "theta": -0.0367, "rho": 0.0026, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T09:46:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VLO261127P00540000", "bid": 173.1, "bid_size": 4.0, "ask": 176.7, "ask_size": 4.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0006, "vega": 0.0271, "theta": -0.0172, "rho": -0.2536, "theo": 174.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "VLO261127C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8644, "open_interest": 2.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0004, "vega": 0.0238, "theta": -0.0317, "rho": 0.0022, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-20T10:01:16", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VLO261127P00550000", "bid": 182.7, "bid_size": 4.0, "ask": 186.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0006, "vega": 0.0188, "theta": -0.0186, "rho": -0.129, "theo": 184.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.9, "last_trade_time": "2026-10-29T09:52:06", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "VLO261127C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8946, "open_interest": 1.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0004, "vega": 0.0205, "theta": -0.0276, "rho": 0.0018, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T10:32:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261127P00560000", "bid": 192.9, "bid_size": 4.0, "ask": 196.6, "ask_size": 4.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0005, "vega": 0.0108, "theta": -0.0305, "rho": -0.101, "theo": 194.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.45, "last_trade_time": "2026-10-15T12:06:11", "percent_change": 0.0, "prev_day_close": 171.149993896484}, {"option": "VLO261127C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0003, "vega": 0.0177, "theta": -0.024, "rho": 0.0016, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261127P00570000", "bid": 203.2, "bid_size": 4.0, "ask": 206.7, "ask_size": 4.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0376, "rho": 0.0, "theo": 204.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.300003051758}, {"option": "VLO261127C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0003, "vega": 0.0153, "theta": -0.021, "rho": 0.0013, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261127P00580000", "bid": 212.8, "bid_size": 4.0, "ask": 216.7, "ask_size": 4.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0402, "rho": 0.0, "theo": 214.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.300003051758}, {"option": "VLO261127C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9811, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0185, "rho": 0.0011, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261127P00590000", "bid": 222.9, "bid_size": 4.0, "ask": 226.6, "ask_size": 1.0, "iv": 0.8051, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0402, "rho": 0.0, "theo": 224.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.25}, {"option": "VLO261127C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0163, "rho": 0.001, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261127P00600000", "bid": 233.2, "bid_size": 8.0, "ask": 236.7, "ask_size": 8.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0402, "rho": 0.0, "theo": 234.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-11-03T11:41:02", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "VLO261204C00215000", "bid": 148.9, "bid_size": 1.0, "ask": 152.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0114, "theta": 0.0, "rho": 0.113, "theo": 150.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.4, "last_trade_time": "2026-10-23T10:01:20", "percent_change": 0.0, "prev_day_close": 174.549995422363}, {"option": "VLO261204P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0166, "theta": -0.0196, "rho": -0.0018, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261204C00220000", "bid": 143.9, "bid_size": 8.0, "ask": 147.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0126, "theta": 0.0, "rho": 0.1154, "theo": 145.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.9, "last_trade_time": "2026-11-03T11:41:17", "percent_change": 0.0, "prev_day_close": 169.599998474121}, {"option": "VLO261204P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.9763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.019, "theta": -0.0218, "rho": -0.002, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261204C00225000", "bid": 138.8, "bid_size": 1.0, "ask": 142.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0166, "theta": -0.0012, "rho": 0.1193, "theo": 140.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.599998474121}, {"option": "VLO261204P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.9425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0218, "theta": -0.0245, "rho": -0.0024, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261204C00230000", "bid": 134.0, "bid_size": 4.0, "ask": 137.6, "ask_size": 4.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0186, "theta": -0.0049, "rho": 0.1217, "theo": 135.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.599998474121}, {"option": "VLO261204P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.025, "theta": -0.0276, "rho": -0.0028, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261204C00235000", "bid": 129.0, "bid_size": 5.0, "ask": 132.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0209, "theta": -0.0091, "rho": 0.124, "theo": 130.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.5, "last_trade_time": "2026-11-03T09:30:36", "percent_change": 0.0, "prev_day_close": 154.650001525879}, {"option": "VLO261204P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.029, "theta": -0.0313, "rho": -0.0032, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 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": "VLO261204C00240000", "bid": 124.1, "bid_size": 8.0, "ask": 127.7, "ask_size": 8.0, "iv": 0.6245, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0271, "theta": -0.0138, "rho": 0.1285, "theo": 126.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.5, "last_trade_time": "2026-11-03T09:30:36", "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "VLO261204P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0004, "vega": 0.0335, "theta": -0.0357, "rho": -0.0038, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261204C00245000", "bid": 119.0, "bid_size": 5.0, "ask": 122.7, "ask_size": 4.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0005, "vega": 0.0307, "theta": -0.0195, "rho": 0.1306, "theo": 121.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.599998474121}, {"option": "VLO261204P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 14.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0388, "theta": -0.0408, "rho": -0.0046, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 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": "VLO261204C00250000", "bid": 114.1, "bid_size": 4.0, "ask": 117.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0006, "vega": 0.0353, "theta": -0.0261, "rho": 0.1328, "theo": 116.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.599998474121}, {"option": "VLO261204P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0006, "vega": 0.0453, "theta": -0.0468, "rho": -0.0054, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261204C00255000", "bid": 109.2, "bid_size": 4.0, "ask": 113.1, "ask_size": 4.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0007, "vega": 0.0443, "theta": -0.0337, "rho": 0.1377, "theo": 111.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "VLO261204P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0007, "vega": 0.0527, "theta": -0.0537, "rho": -0.0066, "theo": 0.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261204C00260000", "bid": 104.3, "bid_size": 4.0, "ask": 108.2, "ask_size": 4.0, "iv": 0.6163, "open_interest": 1.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0008, "vega": 0.0503, "theta": -0.0425, "rho": 0.1395, "theo": 106.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.97, "last_trade_time": "2026-10-29T10:17:58", "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "VLO261204P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0009, "vega": 0.0616, "theta": -0.0618, "rho": -0.0078, "theo": 0.6418, "change": 0.0, "open": 0.0, "high": 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": "VLO261204C00265000", "bid": 99.5, "bid_size": 9.0, "ask": 102.9, "ask_size": 5.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.001, "vega": 0.0629, "theta": -0.0527, "rho": 0.1452, "theo": 101.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.699996948242}, {"option": "VLO261204P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.001, "vega": 0.0715, "theta": -0.0712, "rho": -0.0094, "theo": 0.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VLO261204C00270000", "bid": 94.6, "bid_size": 9.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.5624, "open_interest": 1.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0012, "vega": 0.0716, "theta": -0.0644, "rho": 0.1465, "theo": 96.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.27, "last_trade_time": "2026-10-29T10:17:58", "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "VLO261204P00270000", "bid": 0.05, "bid_size": 24.0, "ask": 2.0, "ask_size": 19.0, "iv": 0.6228, "open_interest": 1.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0012, "vega": 0.0832, "theta": -0.0819, "rho": -0.0114, "theo": 0.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T09:51:27", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VLO261204C00275000", "bid": 89.8, "bid_size": 11.0, "ask": 93.2, "ask_size": 8.0, "iv": 0.5649, "open_interest": 1.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0014, "vega": 0.0877, "theta": -0.0776, "rho": 0.1528, "theo": 91.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-11-03T09:30:36", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "VLO261204P00275000", "bid": 0.5, "bid_size": 23.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0014, "vega": 0.0963, "theta": -0.094, "rho": -0.0135, "theo": 1.1596, "change": 0.0, "open": 0.0, "high": 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": "VLO261204C00280000", "bid": 85.0, "bid_size": 14.0, "ask": 88.4, "ask_size": 10.0, "iv": 0.5602, "open_interest": 0.0, "volume": 1.0, "delta": 0.9538, "gamma": 0.0016, "vega": 0.0996, "theta": -0.0924, "rho": 0.1534, "theo": 87.0478, "change": -27.17, "open": 82.93, "high": 82.93, "low": 82.93, "tick": "down", "last_trade_price": 82.93, "last_trade_time": "2026-11-04T10:56:54", "percent_change": -24.6776, "prev_day_close": 110.100002288818}, {"option": "VLO261204P00280000", "bid": 0.7, "bid_size": 25.0, "ask": 1.9, "ask_size": 20.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0017, "vega": 0.1112, "theta": -0.1077, "rho": -0.0163, "theo": 1.4157, "change": 0.0, "open": 0.0, "high": 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": "VLO261204C00285000", "bid": 80.5, "bid_size": 10.0, "ask": 83.7, "ask_size": 8.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0019, "vega": 0.1193, "theta": -0.109, "rho": 0.1601, "theo": 82.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "VLO261204P00285000", "bid": 1.4, "bid_size": 14.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.596, "open_interest": 0.0, "volume": 1.0, "delta": -0.0617, "gamma": 0.002, "vega": 0.1279, "theta": -0.123, "rho": -0.0193, "theo": 1.7286, "change": 0.125, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T15:26:14", "percent_change": 8.77193, "prev_day_close": 1.42499995231628}, {"option": "VLO261204C00290000", "bid": 75.7, "bid_size": 12.0, "ask": 79.2, "ask_size": 8.0, "iv": 0.5671, "open_interest": 1.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0022, "vega": 0.1347, "theta": -0.1271, "rho": 0.1598, "theo": 77.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.4, "last_trade_time": "2026-10-28T09:42:26", "percent_change": 0.0, "prev_day_close": 100.449996948242}, {"option": "VLO261204P00290000", "bid": 1.65, "bid_size": 21.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0023, "vega": 0.1461, "theta": -0.1398, "rho": -0.0232, "theo": 2.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "VLO261204C00295000", "bid": 71.3, "bid_size": 11.0, "ask": 74.5, "ask_size": 8.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0026, "vega": 0.1579, "theta": -0.1468, "rho": 0.1664, "theo": 73.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "VLO261204P00295000", "bid": 2.1, "bid_size": 22.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.6017, "open_interest": 3.0, "volume": 1.0, "delta": -0.087, "gamma": 0.0026, "vega": 0.1661, "theta": -0.158, "rho": -0.0272, "theo": 2.5632, "change": 0.225, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T10:58:34", "percent_change": 12.0, "prev_day_close": 1.87499997019768}, {"option": "VLO261204C00300000", "bid": 66.7, "bid_size": 11.0, "ask": 70.2, "ask_size": 9.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0029, "vega": 0.1764, "theta": -0.1677, "rho": 0.1649, "theo": 68.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9499969482422}, {"option": "VLO261204P00300000", "bid": 2.45, "bid_size": 29.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.5993, "open_interest": 1.0, "volume": 5.0, "delta": -0.1025, "gamma": 0.003, "vega": 0.1872, "theta": -0.1775, "rho": -0.0322, "theo": 3.1069, "change": 3.085, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "no_change", "last_trade_price": 4.71, "last_trade_time": "2026-11-04T12:55:51", "percent_change": 189.846, "prev_day_close": 1.62499997019768}, {"option": "VLO261204C00305000", "bid": 62.4, "bid_size": 15.0, "ask": 65.7, "ask_size": 13.0, "iv": 0.5615, "open_interest": 1.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0033, "vega": 0.2022, "theta": -0.1896, "rho": 0.1709, "theo": 64.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.2, "last_trade_time": "2026-10-26T09:55:07", "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "VLO261204P00305000", "bid": 3.2, "bid_size": 35.0, "ask": 5.2, "ask_size": 61.0, "iv": 0.5946, "open_interest": 25.0, "volume": 3.0, "delta": -0.1201, "gamma": 0.0033, "vega": 0.2097, "theta": -0.198, "rho": -0.0374, "theo": 3.7526, "change": 1.275, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:00:45", "percent_change": 60.0, "prev_day_close": 2.12499994039536}, {"option": "VLO261204C00310000", "bid": 58.2, "bid_size": 14.0, "ask": 61.5, "ask_size": 14.0, "iv": 0.5622, "open_interest": 1.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0037, "vega": 0.2229, "theta": -0.2122, "rho": 0.1681, "theo": 60.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-10-27T12:12:04", "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "VLO261204P00310000", "bid": 4.1, "bid_size": 14.0, "ask": 5.6, "ask_size": 64.0, "iv": 0.5847, "open_interest": 13.0, "volume": 3.0, "delta": -0.1398, "gamma": 0.0037, "vega": 0.2328, "theta": -0.2192, "rho": -0.0439, "theo": 4.5087, "change": 2.325, "open": 6.4, "high": 6.4, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T15:15:09", "percent_change": 82.3009, "prev_day_close": 2.82500004768372}, {"option": "VLO261204C00315000", "bid": 54.2, "bid_size": 16.0, "ask": 57.2, "ask_size": 12.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0041, "vega": 0.2499, "theta": -0.2349, "rho": 0.1731, "theo": 55.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "VLO261204P00315000", "bid": 5.0, "bid_size": 10.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.5832, "open_interest": 7.0, "volume": 3.0, "delta": -0.1616, "gamma": 0.0041, "vega": 0.2563, "theta": -0.2408, "rho": -0.0503, "theo": 5.3906, "change": 2.825, "open": 5.2, "high": 5.95, "low": 5.2, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T11:48:20", "percent_change": 90.4, "prev_day_close": 3.12500011920929}, {"option": "VLO261204C00320000", "bid": 50.1, "bid_size": 10.0, "ask": 53.3, "ask_size": 12.0, "iv": 0.5579, "open_interest": 0.0, "volume": 4.0, "delta": 0.8201, "gamma": 0.0045, "vega": 0.2721, "theta": -0.2575, "rho": 0.1688, "theo": 51.8838, "change": -28.26, "open": 60.37, "high": 60.37, "low": 44.54, "tick": "no_change", "last_trade_price": 44.54, "last_trade_time": "2026-11-04T14:35:49", "percent_change": -38.8187, "prev_day_close": 72.7999992370606}, {"option": "VLO261204P00320000", "bid": 5.8, "bid_size": 42.0, "ask": 7.8, "ask_size": 68.0, "iv": 0.5789, "open_interest": 6.0, "volume": 5.0, "delta": -0.1855, "gamma": 0.0045, "vega": 0.2802, "theta": -0.2622, "rho": -0.058, "theo": 6.4042, "change": 4.2, "open": 5.65, "high": 8.0, "low": 5.65, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:52:05", "percent_change": 110.526, "prev_day_close": 3.80000007152557}, {"option": "VLO261204C00325000", "bid": 46.1, "bid_size": 22.0, "ask": 49.1, "ask_size": 10.0, "iv": 0.5479, "open_interest": 1.0, "volume": 1.0, "delta": 0.794, "gamma": 0.0049, "vega": 0.2973, "theta": -0.2793, "rho": 0.1723, "theo": 48.0306, "change": -23.95, "open": 44.5, "high": 44.5, "low": 44.5, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-11-04T10:56:54", "percent_change": -34.989, "prev_day_close": 68.4499969482422}, {"option": "VLO261204P00325000", "bid": 6.8, "bid_size": 16.0, "ask": 9.5, "ask_size": 38.0, "iv": 0.5818, "open_interest": 18.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0049, "vega": 0.3026, "theta": -0.2831, "rho": -0.0656, "theo": 7.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T15:28:27", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "VLO261204C00330000", "bid": 42.6, "bid_size": 14.0, "ask": 45.3, "ask_size": 9.0, "iv": 0.5487, "open_interest": 0.0, "volume": 4.0, "delta": 0.766, "gamma": 0.0053, "vega": 0.3211, "theta": -0.3001, "rho": 0.1746, "theo": 44.3244, "change": -26.67, "open": 52.27, "high": 52.27, "low": 37.48, "tick": "no_change", "last_trade_price": 37.48, "last_trade_time": "2026-11-04T14:35:49", "percent_change": -41.5744, "prev_day_close": 64.1500015258789}, {"option": "VLO261204P00330000", "bid": 8.4, "bid_size": 10.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.5828, "open_interest": 13.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0053, "vega": 0.3253, "theta": -0.303, "rho": -0.0737, "theo": 8.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-02T10:30:44", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VLO261204C00335000", "bid": 39.1, "bid_size": 16.0, "ask": 41.7, "ask_size": 9.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.0057, "vega": 0.3406, "theta": -0.3191, "rho": 0.1683, "theo": 40.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1500015258789}, {"option": "VLO261204P00335000", "bid": 9.7, "bid_size": 14.0, "ask": 12.2, "ask_size": 35.0, "iv": 0.5763, "open_interest": 22.0, "volume": 2.0, "delta": -0.2684, "gamma": 0.0056, "vega": 0.3446, "theta": -0.3214, "rho": -0.0823, "theo": 10.3458, "change": 9.25, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-04T12:46:32", "percent_change": 158.12, "prev_day_close": 5.85000014305115}, {"option": "VLO261204C00340000", "bid": 35.5, "bid_size": 21.0, "ask": 38.4, "ask_size": 11.0, "iv": 0.5443, "open_interest": 3.0, "volume": 0.0, "delta": 0.7053, "gamma": 0.006, "vega": 0.3606, "theta": -0.3363, "rho": 0.1686, "theo": 37.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.6, "last_trade_time": "2026-10-30T13:10:27", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "VLO261204P00340000", "bid": 11.5, "bid_size": 14.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.5756, "open_interest": 34.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.006, "vega": 0.3636, "theta": -0.3379, "rho": -0.0917, "theo": 11.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.86, "last_trade_time": "2026-11-03T13:05:58", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VLO261204C00345000", "bid": 32.4, "bid_size": 43.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.542, "open_interest": 4.0, "volume": 4.0, "delta": 0.6731, "gamma": 0.0063, "vega": 0.3762, "theta": -0.351, "rho": 0.1611, "theo": 34.2107, "change": -27.3, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T13:04:30", "percent_change": -52.1989, "prev_day_close": 52.2999992370606}, {"option": "VLO261204P00345000", "bid": 13.0, "bid_size": 14.0, "ask": 15.6, "ask_size": 37.0, "iv": 0.5692, "open_interest": 16.0, "volume": 2.0, "delta": -0.3314, "gamma": 0.0062, "vega": 0.3789, "theta": -0.3522, "rho": -0.101, "theo": 13.7859, "change": 8.6, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T11:46:36", "percent_change": 107.5, "prev_day_close": 7.99999976158142}, {"option": "VLO261204C00350000", "bid": 29.5, "bid_size": 38.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.5432, "open_interest": 0.0, "volume": 1.0, "delta": 0.6398, "gamma": 0.0065, "vega": 0.3908, "theta": -0.3632, "rho": 0.1593, "theo": 31.1811, "change": -23.35, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T11:50:10", "percent_change": -48.2937, "prev_day_close": 48.3500003814697}, {"option": "VLO261204P00350000", "bid": 15.1, "bid_size": 8.0, "ask": 17.5, "ask_size": 68.0, "iv": 0.5676, "open_interest": 22.0, "volume": 5.0, "delta": -0.3646, "gamma": 0.0065, "vega": 0.3928, "theta": -0.364, "rho": -0.111, "theo": 15.772, "change": 10.15, "open": 17.3, "high": 19.6, "low": 17.3, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T11:56:22", "percent_change": 107.407, "prev_day_close": 9.4500002861023}, {"option": "VLO261204C00355000", "bid": 26.3, "bid_size": 55.0, "ask": 29.3, "ask_size": 12.0, "iv": 0.5391, "open_interest": 1.0, "volume": 2.0, "delta": 0.606, "gamma": 0.0067, "vega": 0.4013, "theta": -0.3726, "rho": 0.1511, "theo": 28.3475, "change": -25.37, "open": 30.9, "high": 30.9, "low": 19.48, "tick": "down", "last_trade_price": 19.48, "last_trade_time": "2026-11-04T12:54:09", "percent_change": -56.5663, "prev_day_close": 44.8500003814697}, {"option": "VLO261204P00355000", "bid": 17.1, "bid_size": 14.0, "ask": 19.7, "ask_size": 76.0, "iv": 0.5648, "open_interest": 6.0, "volume": 3.0, "delta": -0.3983, "gamma": 0.0067, "vega": 0.4029, "theta": -0.373, "rho": -0.1203, "theo": 17.9148, "change": 11.52, "open": 19.22, "high": 21.92, "low": 19.22, "tick": "no_change", "last_trade_price": 21.92, "last_trade_time": "2026-11-04T13:49:09", "percent_change": 110.769, "prev_day_close": 10.3999996185303}, {"option": "VLO261204C00360000", "bid": 23.7, "bid_size": 65.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.5375, "open_interest": 3.0, "volume": 5.0, "delta": 0.5715, "gamma": 0.0068, "vega": 0.4098, "theta": -0.3791, "rho": 0.1475, "theo": 25.6695, "change": -23.89, "open": 27.9, "high": 27.9, "low": 17.31, "tick": "down", "last_trade_price": 17.31, "last_trade_time": "2026-11-04T12:54:09", "percent_change": -57.9854, "prev_day_close": 41.2000007629394}, {"option": "VLO261204P00360000", "bid": 19.6, "bid_size": 8.0, "ask": 22.0, "ask_size": 69.0, "iv": 0.5651, "open_interest": 17.0, "volume": 6.0, "delta": -0.4326, "gamma": 0.0068, "vega": 0.4106, "theta": -0.3792, "rho": -0.1307, "theo": 20.2393, "change": 10.5, "open": 18.17, "high": 23.06, "low": 18.17, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-04T15:34:35", "percent_change": 85.3659, "prev_day_close": 12.3000001907349}, {"option": "VLO261204C00365000", "bid": 21.4, "bid_size": 22.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.534, "open_interest": 1.0, "volume": 1.0, "delta": 0.5369, "gamma": 0.0069, "vega": 0.4145, "theta": -0.3826, "rho": 0.1387, "theo": 23.1673, "change": -20.25, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-04T11:52:30", "percent_change": -53.5007, "prev_day_close": 37.8500003814697}, {"option": "VLO261204P00365000", "bid": 22.0, "bid_size": 6.0, "ask": 24.5, "ask_size": 65.0, "iv": 0.5623, "open_interest": 8.0, "volume": 9.0, "delta": -0.4671, "gamma": 0.0069, "vega": 0.4149, "theta": -0.3824, "rho": -0.1397, "theo": 22.7428, "change": 12.8, "open": 21.32, "high": 26.8, "low": 21.32, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-04T11:46:36", "percent_change": 91.4286, "prev_day_close": 14.0}, {"option": "VLO261204C00370000", "bid": 19.0, "bid_size": 70.0, "ask": 21.2, "ask_size": 11.0, "iv": 0.531, "open_interest": 4.0, "volume": 3.0, "delta": 0.5024, "gamma": 0.007, "vega": 0.4164, "theta": -0.3831, "rho": 0.1336, "theo": 20.839, "change": -19.25, "open": 22.0, "high": 23.0, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-04T11:52:30", "percent_change": -55.2367, "prev_day_close": 34.8500003814697}, {"option": "VLO261204P00370000", "bid": 24.5, "bid_size": 14.0, "ask": 27.1, "ask_size": 66.0, "iv": 0.558, "open_interest": 10.0, "volume": 1.0, "delta": -0.5016, "gamma": 0.007, "vega": 0.4165, "theta": -0.3826, "rho": -0.1512, "theo": 25.4145, "change": 7.05, "open": 22.7, "high": 22.7, "low": 22.7, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-11-04T10:00:59", "percent_change": 45.0479, "prev_day_close": 15.6500005722046}, {"option": "VLO261204C00375000", "bid": 17.0, "bid_size": 36.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.5334, "open_interest": 1.0, "volume": 6.0, "delta": 0.4682, "gamma": 0.007, "vega": 0.4151, "theta": -0.3808, "rho": 0.1246, "theo": 18.6813, "change": -15.57, "open": 19.52, "high": 19.52, "low": 14.51, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-11-04T15:15:05", "percent_change": -48.7324, "prev_day_close": 31.9500007629394}, {"option": "VLO261204P00375000", "bid": 27.5, "bid_size": 8.0, "ask": 30.0, "ask_size": 25.0, "iv": 0.5588, "open_interest": 19.0, "volume": 0.0, "delta": -0.536, "gamma": 0.007, "vega": 0.4148, "theta": -0.3798, "rho": -0.1592, "theo": 28.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-10-28T11:10:04", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "VLO261204C00380000", "bid": 15.6, "bid_size": 56.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.5367, "open_interest": 1.0, "volume": 7.0, "delta": 0.4345, "gamma": 0.0069, "vega": 0.4109, "theta": -0.3757, "rho": 0.1184, "theo": 16.6916, "change": -13.3, "open": 17.37, "high": 17.37, "low": 12.79, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T15:57:13", "percent_change": -45.3925, "prev_day_close": 29.3000001907349}, {"option": "VLO261204P00380000", "bid": 30.1, "bid_size": 10.0, "ask": 33.2, "ask_size": 18.0, "iv": 0.5554, "open_interest": 4.0, "volume": 1.0, "delta": -0.5695, "gamma": 0.0069, "vega": 0.4103, "theta": -0.3744, "rho": -0.1703, "theo": 31.2724, "change": 15.63, "open": 35.73, "high": 35.73, "low": 35.73, "tick": "up", "last_trade_price": 35.73, "last_trade_time": "2026-11-04T14:47:38", "percent_change": 77.7612, "prev_day_close": 20.0999994277954}, {"option": "VLO261204C00385000", "bid": 13.4, "bid_size": 74.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.531, "open_interest": 11.0, "volume": 4.0, "delta": 0.4016, "gamma": 0.0068, "vega": 0.4039, "theta": -0.368, "rho": 0.1096, "theo": 14.8643, "change": -15.0, "open": 9.5, "high": 11.5, "low": 9.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T14:03:40", "percent_change": -56.6038, "prev_day_close": 26.5}, {"option": "VLO261204P00385000", "bid": 33.3, "bid_size": 8.0, "ask": 36.4, "ask_size": 17.0, "iv": 0.5549, "open_interest": 5.0, "volume": 5.0, "delta": -0.6024, "gamma": 0.0068, "vega": 0.4027, "theta": -0.3663, "rho": -0.178, "theo": 34.4506, "change": 18.14, "open": 40.64, "high": 40.64, "low": 40.64, "tick": "up", "last_trade_price": 40.64, "last_trade_time": "2026-11-04T11:56:04", "percent_change": 80.6222, "prev_day_close": 22.5}, {"option": "VLO261204C00390000", "bid": 11.8, "bid_size": 79.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.5313, "open_interest": 17.0, "volume": 2.0, "delta": 0.3698, "gamma": 0.0066, "vega": 0.3942, "theta": -0.3582, "rho": 0.1028, "theo": 13.1951, "change": -10.75, "open": 15.0, "high": 15.0, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-04T10:31:49", "percent_change": -43.9673, "prev_day_close": 24.4499998092651}, {"option": "VLO261204P00390000", "bid": 36.7, "bid_size": 6.0, "ask": 39.6, "ask_size": 14.0, "iv": 0.5528, "open_interest": 9.0, "volume": 2.0, "delta": -0.6345, "gamma": 0.0066, "vega": 0.3927, "theta": -0.3558, "rho": -0.1873, "theo": 37.8004, "change": 11.0, "open": 36.15, "high": 36.15, "low": 36.15, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-11-04T09:43:01", "percent_change": 43.7376, "prev_day_close": 25.1499996185303}, {"option": "VLO261204C00395000", "bid": 9.9, "bid_size": 50.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.5278, "open_interest": 13.0, "volume": 1.0, "delta": 0.3391, "gamma": 0.0064, "vega": 0.3825, "theta": -0.3463, "rho": 0.0944, "theo": 11.6777, "change": -11.8, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T10:56:55", "percent_change": -53.6364, "prev_day_close": 22.0}, {"option": "VLO261204P00395000", "bid": 39.9, "bid_size": 15.0, "ask": 43.3, "ask_size": 16.0, "iv": 0.5511, "open_interest": 8.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0065, "vega": 0.38, "theta": -0.3432, "rho": -0.194, "theo": 41.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.12, "last_trade_time": "2026-10-28T15:47:18", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "VLO261204C00400000", "bid": 9.4, "bid_size": 76.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.5338, "open_interest": 23.0, "volume": 24.0, "delta": 0.3098, "gamma": 0.0062, "vega": 0.3684, "theta": -0.3327, "rho": 0.0875, "theo": 10.3056, "change": -13.41, "open": 9.5, "high": 9.5, "low": 6.46, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-11-04T12:51:03", "percent_change": -67.218, "prev_day_close": 19.9499998092651}, {"option": "VLO261204P00400000", "bid": 43.6, "bid_size": 14.0, "ask": 46.8, "ask_size": 16.0, "iv": 0.5498, "open_interest": 3.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0062, "vega": 0.3664, "theta": -0.329, "rho": -0.2028, "theo": 44.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.27, "last_trade_time": "2026-10-28T10:52:09", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "VLO261204C00405000", "bid": 7.3, "bid_size": 43.0, "ask": 9.6, "ask_size": 21.0, "iv": 0.5237, "open_interest": 7.0, "volume": 0.0, "delta": 0.282, "gamma": 0.006, "vega": 0.3532, "theta": -0.3178, "rho": 0.0798, "theo": 9.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-28T15:47:18", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VLO261204P00405000", "bid": 47.2, "bid_size": 14.0, "ask": 50.5, "ask_size": 14.0, "iv": 0.546, "open_interest": 2.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.006, "vega": 0.3496, "theta": -0.3134, "rho": -0.2079, "theo": 48.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.15, "last_trade_time": "2026-11-02T09:37:41", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "VLO261204C00410000", "bid": 6.2, "bid_size": 83.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.5194, "open_interest": 11.0, "volume": 4.0, "delta": 0.2559, "gamma": 0.0057, "vega": 0.3363, "theta": -0.302, "rho": 0.0731, "theo": 7.9681, "change": -10.28, "open": 7.52, "high": 7.52, "low": 6.02, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-11-04T11:42:10", "percent_change": -63.0675, "prev_day_close": 16.2999997138977}, {"option": "VLO261204P00410000", "bid": 51.1, "bid_size": 14.0, "ask": 54.5, "ask_size": 14.0, "iv": 0.5474, "open_interest": 5.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0057, "vega": 0.333, "theta": -0.2968, "rho": -0.2155, "theo": 52.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.39, "last_trade_time": "2026-10-30T11:09:00", "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "VLO261204C00415000", "bid": 5.2, "bid_size": 41.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.5222, "open_interest": 3.0, "volume": 3.0, "delta": 0.2314, "gamma": 0.0054, "vega": 0.3187, "theta": -0.2855, "rho": 0.0662, "theo": 6.9871, "change": -9.85, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T13:52:20", "percent_change": -66.1074, "prev_day_close": 14.9000000953674}, {"option": "VLO261204P00415000", "bid": 55.2, "bid_size": 9.0, "ask": 58.5, "ask_size": 14.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0054, "vega": 0.3137, "theta": -0.2795, "rho": -0.2225, "theo": 56.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "VLO261204C00420000", "bid": 4.4, "bid_size": 84.0, "ask": 6.7, "ask_size": 17.0, "iv": 0.5218, "open_interest": 27.0, "volume": 14.0, "delta": 0.2088, "gamma": 0.0051, "vega": 0.3006, "theta": -0.2687, "rho": 0.0602, "theo": 6.1185, "change": -8.84, "open": 7.25, "high": 7.25, "low": 4.21, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-04T11:49:05", "percent_change": -67.7395, "prev_day_close": 13.0500001907349}, {"option": "VLO261204P00420000", "bid": 59.3, "bid_size": 6.0, "ask": 62.6, "ask_size": 12.0, "iv": 0.5479, "open_interest": 2.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0051, "vega": 0.2957, "theta": -0.2618, "rho": -0.226, "theo": 60.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-10-23T13:14:07", "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "VLO261204C00425000", "bid": 3.6, "bid_size": 57.0, "ask": 6.2, "ask_size": 33.0, "iv": 0.5251, "open_interest": 17.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0047, "vega": 0.282, "theta": -0.252, "rho": 0.0542, "theo": 5.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-11-03T11:47:05", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "VLO261204P00425000", "bid": 63.4, "bid_size": 17.0, "ask": 66.8, "ask_size": 29.0, "iv": 0.5457, "open_interest": 1.0, "volume": 3.0, "delta": -0.8166, "gamma": 0.0047, "vega": 0.2782, "theta": -0.2442, "rho": -0.2335, "theo": 64.9875, "change": 22.91, "open": 62.9, "high": 70.61, "low": 62.9, "tick": "up", "last_trade_price": 70.61, "last_trade_time": "2026-11-04T14:35:26", "percent_change": 48.0294, "prev_day_close": 47.6999988555908}, {"option": "VLO261204C00430000", "bid": 3.0, "bid_size": 82.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5135, "open_interest": 19.0, "volume": 1.0, "delta": 0.1688, "gamma": 0.0044, "vega": 0.2639, "theta": -0.2354, "rho": 0.0491, "theo": 4.6853, "change": -5.2, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T09:38:26", "percent_change": -49.5238, "prev_day_close": 10.5}, {"option": "VLO261204P00430000", "bid": 67.6, "bid_size": 13.0, "ask": 71.1, "ask_size": 13.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0044, "vega": 0.2586, "theta": -0.2267, "rho": -0.237, "theo": 69.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "VLO261204C00435000", "bid": 2.35, "bid_size": 43.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.5128, "open_interest": 4.0, "volume": 2.0, "delta": 0.1515, "gamma": 0.0041, "vega": 0.2458, "theta": -0.2194, "rho": 0.044, "theo": 4.1013, "change": -6.1, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T12:46:32", "percent_change": -65.9459, "prev_day_close": 9.25}, {"option": "VLO261204P00435000", "bid": 72.1, "bid_size": 11.0, "ask": 75.6, "ask_size": 12.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0041, "vega": 0.2411, "theta": -0.2098, "rho": -0.2421, "theo": 73.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "VLO261204C00440000", "bid": 1.8, "bid_size": 72.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.5109, "open_interest": 9.0, "volume": 2.0, "delta": 0.1358, "gamma": 0.0038, "vega": 0.2286, "theta": -0.204, "rho": 0.0395, "theo": 3.5936, "change": -5.84, "open": 3.61, "high": 3.61, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-04T12:29:02", "percent_change": -70.3614, "prev_day_close": 8.29999995231628}, {"option": "VLO261204P00440000", "bid": 76.3, "bid_size": 15.0, "ask": 80.0, "ask_size": 14.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0038, "vega": 0.2224, "theta": -0.1935, "rho": -0.247, "theo": 78.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "VLO261204C00445000", "bid": 1.5, "bid_size": 47.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.5199, "open_interest": 1.0, "volume": 1.0, "delta": 0.1217, "gamma": 0.0035, "vega": 0.212, "theta": -0.1894, "rho": 0.0355, "theo": 3.1528, "change": -3.75, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T10:55:24", "percent_change": -51.3699, "prev_day_close": 7.29999995231628}, {"option": "VLO261204P00445000", "bid": 80.9, "bid_size": 13.0, "ask": 84.6, "ask_size": 14.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0035, "vega": 0.2058, "theta": -0.1779, "rho": -0.2479, "theo": 82.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000022888184}, {"option": "VLO261204C00450000", "bid": 1.3, "bid_size": 45.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.5244, "open_interest": 6.0, "volume": 1.0, "delta": 0.1091, "gamma": 0.0032, "vega": 0.196, "theta": -0.1757, "rho": 0.0318, "theo": 2.7715, "change": -3.99, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T11:01:00", "percent_change": -61.3846, "prev_day_close": 6.5}, {"option": "VLO261204P00450000", "bid": 85.5, "bid_size": 9.0, "ask": 89.2, "ask_size": 8.0, "iv": 0.5462, "open_interest": 1.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0032, "vega": 0.1909, "theta": -0.1633, "rho": -0.2538, "theo": 87.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.21, "last_trade_time": "2026-10-28T10:43:00", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "VLO261204C00455000", "bid": 1.05, "bid_size": 51.0, "ask": 3.6, "ask_size": 51.0, "iv": 0.546, "open_interest": 7.0, "volume": 1.0, "delta": 0.0979, "gamma": 0.003, "vega": 0.1814, "theta": -0.1628, "rho": 0.0286, "theo": 2.4415, "change": -2.27, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-04T10:30:35", "percent_change": -42.4299, "prev_day_close": 5.35000014305115}, {"option": "VLO261204P00455000", "bid": 90.1, "bid_size": 9.0, "ask": 93.8, "ask_size": 9.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.003, "vega": 0.175, "theta": -0.1496, "rho": -0.2548, "theo": 92.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3999977111816}, {"option": "VLO261204C00460000", "bid": 1.1, "bid_size": 69.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.528, "open_interest": 10.0, "volume": 6.0, "delta": 0.0879, "gamma": 0.0027, "vega": 0.1675, "theta": -0.1508, "rho": 0.0257, "theo": 2.1559, "change": -3.43, "open": 3.4, "high": 3.4, "low": 1.34, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T12:46:32", "percent_change": -71.4583, "prev_day_close": 4.80000007152557}, {"option": "VLO261204P00460000", "bid": 95.3, "bid_size": 2.0, "ask": 98.5, "ask_size": 8.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0027, "vega": 0.1608, "theta": -0.1367, "rho": -0.2581, "theo": 96.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "VLO261204C00465000", "bid": 0.6, "bid_size": 50.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.5552, "open_interest": 6.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0025, "vega": 0.1546, "theta": -0.1397, "rho": 0.0231, "theo": 1.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T11:50:33", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "VLO261204P00465000", "bid": 99.6, "bid_size": 9.0, "ask": 103.1, "ask_size": 9.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0025, "vega": 0.1492, "theta": -0.1248, "rho": -0.263, "theo": 101.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "VLO261204C00470000", "bid": 0.45, "bid_size": 50.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.5719, "open_interest": 3.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0023, "vega": 0.1428, "theta": -0.1295, "rho": 0.0208, "theo": 1.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T09:36:22", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "VLO261204P00470000", "bid": 104.6, "bid_size": 5.0, "ask": 107.9, "ask_size": 8.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0023, "vega": 0.1366, "theta": -0.1138, "rho": -0.2635, "theo": 106.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "VLO261204C00475000", "bid": 0.35, "bid_size": 20.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.5829, "open_interest": 1.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0021, "vega": 0.1319, "theta": -0.1201, "rho": 0.0188, "theo": 1.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T14:13:51", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "VLO261204P00475000", "bid": 109.4, "bid_size": 8.0, "ask": 112.8, "ask_size": 8.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0021, "vega": 0.1254, "theta": -0.1036, "rho": -0.2662, "theo": 111.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4500007629394}, {"option": "VLO261204C00480000", "bid": 0.3, "bid_size": 51.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.5535, "open_interest": 5.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0019, "vega": 0.1217, "theta": -0.1115, "rho": 0.0169, "theo": 1.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-03T12:57:10", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "VLO261204P00480000", "bid": 114.2, "bid_size": 5.0, "ask": 117.6, "ask_size": 8.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0019, "vega": 0.116, "theta": -0.0942, "rho": -0.2705, "theo": 115.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "VLO261204C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0018, "vega": 0.1124, "theta": -0.1035, "rho": 0.0153, "theo": 1.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "VLO261204P00485000", "bid": 119.0, "bid_size": 5.0, "ask": 122.4, "ask_size": 9.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0017, "vega": 0.1062, "theta": -0.0855, "rho": -0.2737, "theo": 120.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "VLO261204C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.5999, "open_interest": 1.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0016, "vega": 0.1041, "theta": -0.0963, "rho": 0.0139, "theo": 1.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-27T11:14:48", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "VLO261204P00490000", "bid": 123.9, "bid_size": 5.0, "ask": 127.2, "ask_size": 7.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0016, "vega": 0.0979, "theta": -0.0775, "rho": -0.2749, "theo": 125.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "VLO261204C00495000", "bid": 0.05, "bid_size": 40.0, "ask": 2.55, "ask_size": 40.0, "iv": 0.6161, "open_interest": 1.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0015, "vega": 0.0963, "theta": -0.0896, "rho": 0.0126, "theo": 0.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-10-27T11:14:48", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "VLO261204P00495000", "bid": 128.8, "bid_size": 9.0, "ask": 132.1, "ask_size": 9.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0014, "vega": 0.09, "theta": -0.0701, "rho": -0.2772, "theo": 130.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.849998474121}, {"option": "VLO261204C00500000", "bid": 0.05, "bid_size": 53.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.5373, "open_interest": 6.0, "volume": 1.0, "delta": 0.0392, "gamma": 0.0014, "vega": 0.0891, "theta": -0.0835, "rho": 0.0114, "theo": 0.882, "change": -0.75, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T09:46:55", "percent_change": -44.1176, "prev_day_close": 1.70000001788139}, {"option": "VLO261204P00500000", "bid": 133.6, "bid_size": 8.0, "ask": 137.0, "ask_size": 8.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0013, "vega": 0.0838, "theta": -0.0633, "rho": -0.2808, "theo": 135.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "VLO261204C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.6429, "open_interest": 1.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0013, "vega": 0.0826, "theta": -0.0778, "rho": 0.0104, "theo": 0.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-10-26T15:04:47", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "VLO261204P00505000", "bid": 138.4, "bid_size": 8.0, "ask": 141.9, "ask_size": 8.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0012, "vega": 0.0769, "theta": -0.057, "rho": -0.2837, "theo": 140.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "VLO261204C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.6558, "open_interest": 1.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0012, "vega": 0.0768, "theta": -0.0727, "rho": 0.0095, "theo": 0.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T13:46:28", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "VLO261204P00510000", "bid": 143.1, "bid_size": 5.0, "ask": 147.1, "ask_size": 5.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0011, "vega": 0.0714, "theta": -0.0512, "rho": -0.2848, "theo": 145.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "VLO261204C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.6684, "open_interest": 1.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0011, "vega": 0.0713, "theta": -0.0679, "rho": 0.0087, "theo": 0.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-10-27T10:11:05", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "VLO261204P00515000", "bid": 148.5, "bid_size": 5.0, "ask": 151.8, "ask_size": 1.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.001, "vega": 0.0657, "theta": -0.0458, "rho": -0.287, "theo": 150.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.050003051758}, {"option": "VLO261204C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.001, "vega": 0.0662, "theta": -0.0636, "rho": 0.008, "theo": 0.6012, "change": 0.0, "open": 0.0, "high": 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": "VLO261204P00520000", "bid": 153.0, "bid_size": 4.0, "ask": 156.8, "ask_size": 4.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0009, "vega": 0.0609, "theta": -0.0407, "rho": -0.2904, "theo": 155.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "VLO261204C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.6926, "open_interest": 2.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0009, "vega": 0.0616, "theta": -0.0595, "rho": 0.0073, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-27T12:45:34", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VLO261204P00525000", "bid": 158.4, "bid_size": 5.0, "ask": 161.7, "ask_size": 1.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0009, "vega": 0.0569, "theta": -0.036, "rho": -0.2934, "theo": 160.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.699996948242}, {"option": "VLO261204C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 41.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0008, "vega": 0.0574, "theta": -0.0558, "rho": 0.0067, "theo": 0.503, "change": 0.0, "open": 0.0, "high": 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": "VLO261204P00530000", "bid": 163.0, "bid_size": 5.0, "ask": 166.8, "ask_size": 8.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0008, "vega": 0.0526, "theta": -0.0317, "rho": -0.2963, "theo": 165.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.599998474121}, {"option": "VLO261204C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0007, "vega": 0.05, "theta": -0.0492, "rho": 0.0057, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 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": "VLO261204P00540000", "bid": 172.9, "bid_size": 12.0, "ask": 176.7, "ask_size": 5.0, "iv": 0.5754, "open_interest": 0.0, "volume": 1.0, "delta": -0.9824, "gamma": 0.0007, "vega": 0.0452, "theta": -0.0238, "rho": -0.2954, "theo": 174.9863, "change": 19.4, "open": 170.8, "high": 170.8, "low": 170.8, "tick": "up", "last_trade_price": 170.8, "last_trade_time": "2026-11-04T10:05:52", "percent_change": 12.8137, "prev_day_close": 151.400001525879}, {"option": "VLO261204C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.7565, "open_interest": 1.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0006, "vega": 0.0436, "theta": -0.0435, "rho": 0.0048, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-27T13:36:49", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VLO261204P00550000", "bid": 183.2, "bid_size": 5.0, "ask": 186.6, "ask_size": 1.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0006, "vega": 0.0393, "theta": -0.0176, "rho": -0.2962, "theo": 184.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.300003051758}, {"option": "VLO261204C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0005, "vega": 0.0383, "theta": -0.0386, "rho": 0.0042, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VLO261204P00560000", "bid": 193.0, "bid_size": 5.0, "ask": 196.7, "ask_size": 4.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0007, "vega": 0.0324, "theta": -0.0148, "rho": -0.2548, "theo": 194.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.199996948242}, {"option": "VLO261204C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0005, "vega": 0.0337, "theta": -0.0344, "rho": 0.0036, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T10:19:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VLO261204P00570000", "bid": 203.2, "bid_size": 5.0, "ask": 206.7, "ask_size": 5.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0007, "vega": 0.0208, "theta": -0.024, "rho": -0.1267, "theo": 204.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.099998474121}, {"option": "VLO261204C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0004, "vega": 0.0297, "theta": -0.0307, "rho": 0.0031, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261204P00580000", "bid": 213.2, "bid_size": 4.0, "ask": 216.7, "ask_size": 4.0, "iv": 0.7381, "open_interest": 0.0, "volume": 1.0, "delta": -0.9948, "gamma": 0.0006, "vega": 0.0141, "theta": -0.0335, "rho": -0.1113, "theo": 214.7617, "change": 18.5, "open": 209.6, "high": 209.6, "low": 209.6, "tick": "up", "last_trade_price": 209.6, "last_trade_time": "2026-11-04T09:44:45", "percent_change": 9.6808, "prev_day_close": 191.099998474121}, {"option": "VLO261204C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0004, "vega": 0.0264, "theta": -0.0275, "rho": 0.0027, "theo": 0.1981, "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": 0.574999988079071}, {"option": "VLO261204P00590000", "bid": 223.2, "bid_size": 8.0, "ask": 226.7, "ask_size": 8.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0118, "theta": -0.0382, "rho": 0.0, "theo": 224.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.300003051758}, {"option": "VLO261204C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.8796, "open_interest": 2.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0003, "vega": 0.0234, "theta": -0.0247, "rho": 0.0024, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T09:30:06", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO261204P00600000", "bid": 233.1, "bid_size": 4.0, "ask": 236.6, "ask_size": 4.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 234.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.4, "last_trade_time": "2026-11-02T12:51:26", "percent_change": 0.0, "prev_day_close": 211.25}, {"option": "VLO261211C00215000", "bid": 148.9, "bid_size": 1.0, "ask": 152.8, "ask_size": 4.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0003, "rho": 0.1164, "theo": 150.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "VLO261211P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0231, "theta": -0.0207, "rho": -0.0028, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261211C00220000", "bid": 144.0, "bid_size": 1.0, "ask": 147.7, "ask_size": 5.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0189, "theta": -0.0034, "rho": 0.1213, "theo": 145.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.450004577637}, {"option": "VLO261211P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.8839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0003, "vega": 0.0264, "theta": -0.0232, "rho": -0.0032, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261211C00225000", "bid": 139.0, "bid_size": 4.0, "ask": 142.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0069, "rho": 0.1237, "theo": 140.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.400001525879}, {"option": "VLO261211P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0003, "vega": 0.0304, "theta": -0.0262, "rho": -0.0038, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261211C00230000", "bid": 134.0, "bid_size": 1.0, "ask": 137.9, "ask_size": 4.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0276, "theta": -0.0109, "rho": 0.1309, "theo": 136.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.599998474121}, {"option": "VLO261211P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.0349, "theta": -0.0296, "rho": -0.0044, "theo": 0.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261211C00235000", "bid": 129.0, "bid_size": 9.0, "ask": 132.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0004, "vega": 0.0314, "theta": -0.0157, "rho": 0.1333, "theo": 131.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.5, "last_trade_time": "2026-11-03T09:30:36", "percent_change": 0.0, "prev_day_close": 154.650001525879}, {"option": "VLO261211P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.7903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0404, "theta": -0.0338, "rho": -0.0052, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 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": "VLO261211C00240000", "bid": 124.1, "bid_size": 4.0, "ask": 127.9, "ask_size": 4.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0005, "vega": 0.0355, "theta": -0.0212, "rho": 0.1356, "theo": 126.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.450004577637}, {"option": "VLO261211P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.7611, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0005, "vega": 0.0468, "theta": -0.0386, "rho": -0.0062, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 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": "VLO261211C00245000", "bid": 119.2, "bid_size": 1.0, "ask": 123.0, "ask_size": 4.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0006, "vega": 0.0454, "theta": -0.0275, "rho": 0.1446, "theo": 121.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.549995422363}, {"option": "VLO261211P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0006, "vega": 0.0542, "theta": -0.0442, "rho": -0.0074, "theo": 0.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO261211C00250000", "bid": 114.2, "bid_size": 4.0, "ask": 118.0, "ask_size": 4.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0007, "vega": 0.0518, "theta": -0.0349, "rho": 0.1465, "theo": 116.3218, "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": 139.699996948242}, {"option": "VLO261211P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0007, "vega": 0.0629, "theta": -0.0507, "rho": -0.0088, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VLO261211C00255000", "bid": 109.3, "bid_size": 8.0, "ask": 112.8, "ask_size": 5.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0008, "vega": 0.0645, "theta": -0.0434, "rho": 0.1574, "theo": 111.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.699996948242}, {"option": "VLO261211P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0009, "vega": 0.073, "theta": -0.0582, "rho": -0.0105, "theo": 0.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VLO261211C00260000", "bid": 104.5, "bid_size": 8.0, "ask": 108.0, "ask_size": 7.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.001, "vega": 0.0737, "theta": -0.0529, "rho": 0.1589, "theo": 106.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.750003814697}, {"option": "VLO261211P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.001, "vega": 0.0845, "theta": -0.0668, "rho": -0.0125, "theo": 0.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VLO261211C00265000", "bid": 99.7, "bid_size": 8.0, "ask": 103.2, "ask_size": 8.0, "iv": 0.5568, "open_interest": 1.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0012, "vega": 0.0896, "theta": -0.0638, "rho": 0.1714, "theo": 101.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.5, "last_trade_time": "2026-10-30T09:49:43", "percent_change": 0.0, "prev_day_close": 124.849998474121}, {"option": "VLO261211P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0012, "vega": 0.0977, "theta": -0.0765, "rho": -0.0149, "theo": 1.1266, "change": 0.0, "open": 0.0, "high": 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": "VLO261211C00270000", "bid": 94.9, "bid_size": 5.0, "ask": 98.4, "ask_size": 5.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0014, "vega": 0.1021, "theta": -0.0757, "rho": 0.1723, "theo": 97.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "VLO261211P00270000", "bid": 0.2, "bid_size": 14.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0014, "vega": 0.1123, "theta": -0.0874, "rho": -0.0177, "theo": 1.3659, "change": 0.0, "open": 0.0, "high": 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": "VLO261211C00275000", "bid": 90.1, "bid_size": 9.0, "ask": 93.7, "ask_size": 7.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0016, "vega": 0.1214, "theta": -0.0891, "rho": 0.1858, "theo": 92.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.150001525879}, {"option": "VLO261211P00275000", "bid": 0.7, "bid_size": 15.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0016, "vega": 0.129, "theta": -0.0996, "rho": -0.021, "theo": 1.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "VLO261211C00280000", "bid": 85.5, "bid_size": 8.0, "ask": 89.0, "ask_size": 7.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0018, "vega": 0.1374, "theta": -0.1034, "rho": 0.1858, "theo": 87.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.399997711182}, {"option": "VLO261211P00280000", "bid": 1.1, "bid_size": 18.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0018, "vega": 0.1466, "theta": -0.1129, "rho": -0.0248, "theo": 2.0013, "change": 0.0, "open": 0.0, "high": 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": "VLO261211C00285000", "bid": 81.1, "bid_size": 11.0, "ask": 84.4, "ask_size": 9.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0021, "vega": 0.1599, "theta": -0.119, "rho": 0.1995, "theo": 83.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.550003051758}, {"option": "VLO261211P00285000", "bid": 1.75, "bid_size": 14.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0021, "vega": 0.1665, "theta": -0.1274, "rho": -0.0294, "theo": 2.4136, "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": 1.72500002384186}, {"option": "VLO261211C00290000", "bid": 76.5, "bid_size": 25.0, "ask": 80.3, "ask_size": 25.0, "iv": 0.5688, "open_interest": 0.0, "volume": 1.0, "delta": 0.9155, "gamma": 0.0024, "vega": 0.179, "theta": -0.1354, "rho": 0.1984, "theo": 78.5217, "change": -24.35, "open": 76.45, "high": 76.45, "low": 76.45, "tick": "down", "last_trade_price": 76.45, "last_trade_time": "2026-11-04T15:53:57", "percent_change": -24.1567, "prev_day_close": 100.799999237061}, {"option": "VLO261211P00290000", "bid": 2.4, "bid_size": 11.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.5993, "open_interest": 0.0, "volume": 5.0, "delta": -0.0886, "gamma": 0.0024, "vega": 0.187, "theta": -0.1429, "rho": -0.0342, "theo": 2.9016, "change": 1.05, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T12:13:25", "percent_change": 55.2632, "prev_day_close": 1.90000005066395}, {"option": "VLO261211C00295000", "bid": 72.1, "bid_size": 8.0, "ask": 75.2, "ask_size": 5.0, "iv": 0.5495, "open_interest": 1.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0027, "vega": 0.204, "theta": -0.1527, "rho": 0.2111, "theo": 74.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-10-30T13:10:27", "percent_change": 0.0, "prev_day_close": 96.1500015258789}, {"option": "VLO261211P00295000", "bid": 2.7, "bid_size": 16.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.5898, "open_interest": 0.0, "volume": 6.0, "delta": -0.1032, "gamma": 0.0027, "vega": 0.2092, "theta": -0.1593, "rho": -0.04, "theo": 3.4736, "change": 1.595, "open": 3.65, "high": 3.72, "low": 3.65, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-04T12:17:37", "percent_change": 75.0588, "prev_day_close": 2.12499994039536}, {"option": "VLO261211C00300000", "bid": 67.9, "bid_size": 11.0, "ask": 70.9, "ask_size": 9.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.003, "vega": 0.2256, "theta": -0.1704, "rho": 0.2088, "theo": 69.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "VLO261211P00300000", "bid": 3.3, "bid_size": 13.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.003, "vega": 0.2322, "theta": -0.1764, "rho": -0.0459, "theo": 4.1401, "change": 0.0, "open": 0.0, "high": 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": "VLO261211C00305000", "bid": 63.5, "bid_size": 11.0, "ask": 66.6, "ask_size": 5.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0034, "vega": 0.2518, "theta": -0.1886, "rho": 0.2196, "theo": 65.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9499969482422}, {"option": "VLO261211P00305000", "bid": 3.9, "bid_size": 27.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0034, "vega": 0.2558, "theta": -0.1939, "rho": -0.0531, "theo": 4.9091, "change": 0.0, "open": 0.0, "high": 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": "VLO261211C00310000", "bid": 59.5, "bid_size": 9.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0037, "vega": 0.2747, "theta": -0.2068, "rho": 0.2159, "theo": 61.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5500030517578}, {"option": "VLO261211P00310000", "bid": 5.4, "bid_size": 13.0, "ask": 7.2, "ask_size": 68.0, "iv": 0.581, "open_interest": 0.0, "volume": 2.0, "delta": -0.1574, "gamma": 0.0037, "vega": 0.2799, "theta": -0.2116, "rho": -0.0604, "theo": 5.7909, "change": 1.775, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T10:02:34", "percent_change": 52.5926, "prev_day_close": 3.375}, {"option": "VLO261211C00315000", "bid": 55.4, "bid_size": 15.0, "ask": 58.8, "ask_size": 11.0, "iv": 0.5502, "open_interest": 1.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.004, "vega": 0.3007, "theta": -0.2248, "rho": 0.2239, "theo": 57.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.6, "last_trade_time": "2026-10-30T13:10:27", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "VLO261211P00315000", "bid": 6.3, "bid_size": 9.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.179, "gamma": 0.004, "vega": 0.3037, "theta": -0.2292, "rho": -0.0686, "theo": 6.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VLO261211C00320000", "bid": 51.7, "bid_size": 12.0, "ask": 54.6, "ask_size": 9.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0044, "vega": 0.3234, "theta": -0.2422, "rho": 0.2188, "theo": 53.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "VLO261211P00320000", "bid": 7.6, "bid_size": 11.0, "ask": 9.8, "ask_size": 66.0, "iv": 0.5817, "open_interest": 6.0, "volume": 2.0, "delta": -0.2021, "gamma": 0.0044, "vega": 0.3272, "theta": -0.2464, "rho": -0.077, "theo": 7.9233, "change": 5.5, "open": 9.51, "high": 10.15, "low": 9.51, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T13:51:08", "percent_change": 118.28, "prev_day_close": 4.64999997615814}, {"option": "VLO261211C00325000", "bid": 47.8, "bid_size": 12.0, "ask": 50.9, "ask_size": 9.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0047, "vega": 0.3476, "theta": -0.2589, "rho": 0.2234, "theo": 49.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "VLO261211P00325000", "bid": 8.6, "bid_size": 12.0, "ask": 11.0, "ask_size": 42.0, "iv": 0.5734, "open_interest": 1.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0047, "vega": 0.3499, "theta": -0.2629, "rho": -0.0864, "theo": 9.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T11:49:40", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "VLO261211C00330000", "bid": 44.4, "bid_size": 10.0, "ask": 47.3, "ask_size": 9.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.005, "vega": 0.3684, "theta": -0.2746, "rho": 0.217, "theo": 46.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "VLO261211P00330000", "bid": 10.1, "bid_size": 8.0, "ask": 12.5, "ask_size": 33.0, "iv": 0.5728, "open_interest": 0.0, "volume": 10.0, "delta": -0.253, "gamma": 0.005, "vega": 0.3712, "theta": -0.2784, "rho": -0.0956, "theo": 10.5974, "change": 7.51, "open": 14.04, "high": 14.04, "low": 13.91, "tick": "no_change", "last_trade_price": 13.91, "last_trade_time": "2026-11-04T13:39:47", "percent_change": 117.344, "prev_day_close": 6.39999985694885}, {"option": "VLO261211C00335000", "bid": 40.9, "bid_size": 12.0, "ask": 43.9, "ask_size": 9.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0053, "vega": 0.3893, "theta": -0.2889, "rho": 0.2182, "theo": 42.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "VLO261211P00335000", "bid": 11.5, "bid_size": 12.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0053, "vega": 0.391, "theta": -0.2926, "rho": -0.106, "theo": 12.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VLO261211C00340000", "bid": 37.7, "bid_size": 17.0, "ask": 40.7, "ask_size": 11.0, "iv": 0.5429, "open_interest": 0.0, "volume": 1.0, "delta": 0.6936, "gamma": 0.0055, "vega": 0.4068, "theta": -0.3018, "rho": 0.2105, "theo": 39.4981, "change": -22.17, "open": 35.53, "high": 35.53, "low": 35.53, "tick": "down", "last_trade_price": 35.53, "last_trade_time": "2026-11-04T15:15:05", "percent_change": -38.4229, "prev_day_close": 57.7000007629394}, {"option": "VLO261211P00340000", "bid": 13.4, "bid_size": 10.0, "ask": 15.7, "ask_size": 35.0, "iv": 0.5671, "open_interest": 0.0, "volume": 4.0, "delta": -0.3091, "gamma": 0.0055, "vega": 0.4088, "theta": -0.3053, "rho": -0.1163, "theo": 13.8609, "change": 9.45, "open": 17.85, "high": 17.85, "low": 17.85, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-04T13:40:19", "percent_change": 112.5, "prev_day_close": 8.40000009536743}, {"option": "VLO261211C00345000", "bid": 34.6, "bid_size": 20.0, "ask": 37.4, "ask_size": 10.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0057, "vega": 0.4232, "theta": -0.3129, "rho": 0.2085, "theo": 36.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "VLO261211P00345000", "bid": 15.3, "bid_size": 8.0, "ask": 17.6, "ask_size": 28.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0058, "vega": 0.4244, "theta": -0.3163, "rho": -0.127, "theo": 15.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "VLO261211C00350000", "bid": 31.6, "bid_size": 18.0, "ask": 34.2, "ask_size": 9.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0059, "vega": 0.4363, "theta": -0.3221, "rho": 0.2013, "theo": 33.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "VLO261211P00350000", "bid": 17.4, "bid_size": 8.0, "ask": 19.7, "ask_size": 26.0, "iv": 0.5652, "open_interest": 2.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.006, "vega": 0.4376, "theta": -0.3254, "rho": -0.138, "theo": 17.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-02T10:33:48", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "VLO261211C00355000", "bid": 28.6, "bid_size": 20.0, "ask": 31.7, "ask_size": 11.0, "iv": 0.536, "open_interest": 0.0, "volume": 1.0, "delta": 0.6027, "gamma": 0.0061, "vega": 0.4473, "theta": -0.3293, "rho": 0.1951, "theo": 30.5682, "change": -24.67, "open": 22.03, "high": 22.03, "low": 22.03, "tick": "down", "last_trade_price": 22.03, "last_trade_time": "2026-11-04T12:53:49", "percent_change": -52.8265, "prev_day_close": 46.6999988555908}, {"option": "VLO261211P00355000", "bid": 19.5, "bid_size": 10.0, "ask": 21.8, "ask_size": 28.0, "iv": 0.5613, "open_interest": 1.0, "volume": 12.0, "delta": -0.4002, "gamma": 0.0061, "vega": 0.4478, "theta": -0.3325, "rho": -0.1482, "theo": 19.9321, "change": 11.6, "open": 24.71, "high": 24.72, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T14:30:18", "percent_change": 93.5484, "prev_day_close": 12.3999996185303}, {"option": "VLO261211C00360000", "bid": 26.0, "bid_size": 24.0, "ask": 28.8, "ask_size": 12.0, "iv": 0.5324, "open_interest": 0.0, "volume": 1.0, "delta": 0.5714, "gamma": 0.0062, "vega": 0.4552, "theta": -0.3344, "rho": 0.188, "theo": 27.921, "change": -23.67, "open": 19.83, "high": 19.83, "low": 19.83, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-11-04T12:53:49", "percent_change": -54.4138, "prev_day_close": 43.5}, {"option": "VLO261211P00360000", "bid": 21.8, "bid_size": 10.0, "ask": 24.3, "ask_size": 26.0, "iv": 0.5608, "open_interest": 3.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0062, "vega": 0.4556, "theta": -0.3374, "rho": -0.1595, "theo": 22.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-02T10:33:48", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "VLO261211C00365000", "bid": 23.7, "bid_size": 28.0, "ask": 26.1, "ask_size": 14.0, "iv": 0.5308, "open_interest": 0.0, "volume": 1.0, "delta": 0.5401, "gamma": 0.0063, "vega": 0.4603, "theta": -0.3375, "rho": 0.179, "theo": 25.4342, "change": -19.75, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T11:52:55", "percent_change": -49.0683, "prev_day_close": 40.25}, {"option": "VLO261211P00365000", "bid": 24.3, "bid_size": 10.0, "ask": 26.7, "ask_size": 30.0, "iv": 0.5579, "open_interest": 0.0, "volume": 4.0, "delta": -0.4632, "gamma": 0.0063, "vega": 0.4602, "theta": -0.3402, "rho": -0.169, "theo": 24.7861, "change": 14.53, "open": 30.53, "high": 30.53, "low": 30.53, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-11-04T13:40:19", "percent_change": 90.8125, "prev_day_close": 16.0000004768372}, {"option": "VLO261211C00370000", "bid": 21.3, "bid_size": 27.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.5268, "open_interest": 0.0, "volume": 1.0, "delta": 0.5087, "gamma": 0.0063, "vega": 0.4625, "theta": -0.3383, "rho": 0.171, "theo": 23.1073, "change": -18.7, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T11:52:55", "percent_change": -50.2688, "prev_day_close": 37.2000007629394}, {"option": "VLO261211P00370000", "bid": 26.5, "bid_size": 8.0, "ask": 29.4, "ask_size": 29.0, "iv": 0.5518, "open_interest": 2.0, "volume": 1.0, "delta": -0.4948, "gamma": 0.0064, "vega": 0.4623, "theta": -0.3408, "rho": -0.181, "theo": 27.4539, "change": 8.3, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-04T09:42:24", "percent_change": 46.6292, "prev_day_close": 17.8000001907349}, {"option": "VLO261211C00375000", "bid": 19.2, "bid_size": 31.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.527, "open_interest": 0.0, "volume": 2.0, "delta": 0.4776, "gamma": 0.0063, "vega": 0.4619, "theta": -0.3371, "rho": 0.1612, "theo": 20.9373, "change": -13.23, "open": 22.45, "high": 22.45, "low": 21.37, "tick": "down", "last_trade_price": 21.37, "last_trade_time": "2026-11-04T10:38:48", "percent_change": -38.237, "prev_day_close": 34.6000003814697}, {"option": "VLO261211P00375000", "bid": 29.3, "bid_size": 8.0, "ask": 32.2, "ask_size": 25.0, "iv": 0.5499, "open_interest": 2.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.0064, "vega": 0.4611, "theta": -0.3392, "rho": -0.1893, "theo": 30.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-02T11:16:47", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "VLO261211C00380000", "bid": 17.2, "bid_size": 34.0, "ask": 19.6, "ask_size": 16.0, "iv": 0.5272, "open_interest": 0.0, "volume": 2.0, "delta": 0.4469, "gamma": 0.0063, "vega": 0.4585, "theta": -0.3338, "rho": 0.1523, "theo": 18.9213, "change": -12.45, "open": 20.4, "high": 20.4, "low": 19.35, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-11-04T10:38:48", "percent_change": -39.1509, "prev_day_close": 31.8000001907349}, {"option": "VLO261211P00380000", "bid": 32.2, "bid_size": 13.0, "ask": 35.2, "ask_size": 56.0, "iv": 0.5481, "open_interest": 2.0, "volume": 1.0, "delta": -0.5571, "gamma": 0.0064, "vega": 0.4574, "theta": -0.3356, "rho": -0.1997, "theo": 33.2634, "change": 9.15, "open": 31.4, "high": 31.4, "low": 31.4, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-04T10:15:25", "percent_change": 41.1236, "prev_day_close": 22.25}, {"option": "VLO261211C00385000", "bid": 15.4, "bid_size": 24.0, "ask": 17.7, "ask_size": 14.0, "iv": 0.5263, "open_interest": 2.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0062, "vega": 0.4527, "theta": -0.3287, "rho": 0.1427, "theo": 17.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-11-02T11:47:34", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "VLO261211P00385000", "bid": 35.2, "bid_size": 8.0, "ask": 38.4, "ask_size": 21.0, "iv": 0.5464, "open_interest": 3.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0063, "vega": 0.4508, "theta": -0.33, "rho": -0.2079, "theo": 36.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-11-02T11:16:47", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "VLO261211C00390000", "bid": 13.7, "bid_size": 35.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.5255, "open_interest": 1.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0061, "vega": 0.4442, "theta": -0.3219, "rho": 0.1335, "theo": 15.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.51, "last_trade_time": "2026-10-29T11:42:24", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "VLO261211P00390000", "bid": 38.5, "bid_size": 8.0, "ask": 41.6, "ask_size": 15.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0062, "vega": 0.4419, "theta": -0.3228, "rho": -0.2177, "theo": 39.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "VLO261211C00395000", "bid": 12.1, "bid_size": 31.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.5238, "open_interest": 2.0, "volume": 1.0, "delta": 0.3591, "gamma": 0.006, "vega": 0.4337, "theta": -0.3135, "rho": 0.1241, "theo": 13.7556, "change": -14.35, "open": 10.35, "high": 10.35, "low": 10.35, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T12:19:18", "percent_change": -58.0972, "prev_day_close": 24.6999998092651}, {"option": "VLO261211P00395000", "bid": 41.8, "bid_size": 8.0, "ask": 45.2, "ask_size": 17.0, "iv": 0.5454, "open_interest": 1.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.006, "vega": 0.4304, "theta": -0.3138, "rho": -0.2274, "theo": 43.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-10-30T13:54:19", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "VLO261211C00400000", "bid": 10.7, "bid_size": 38.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.5226, "open_interest": 12.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0058, "vega": 0.4212, "theta": -0.3037, "rho": 0.1153, "theo": 12.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-11-02T15:15:29", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "VLO261211P00400000", "bid": 45.4, "bid_size": 11.0, "ask": 48.5, "ask_size": 16.0, "iv": 0.5423, "open_interest": 1.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0059, "vega": 0.4176, "theta": -0.3034, "rho": -0.2321, "theo": 46.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.71, "last_trade_time": "2026-10-30T09:46:37", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "VLO261211C00405000", "bid": 9.4, "bid_size": 23.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0056, "vega": 0.4068, "theta": -0.2928, "rho": 0.1064, "theo": 10.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "VLO261211P00405000", "bid": 49.0, "bid_size": 6.0, "ask": 52.3, "ask_size": 9.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0057, "vega": 0.4033, "theta": -0.2918, "rho": -0.2416, "theo": 50.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "VLO261211C00410000", "bid": 8.2, "bid_size": 39.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.522, "open_interest": 10.0, "volume": 0.0, "delta": 0.2807, "gamma": 0.0054, "vega": 0.3914, "theta": -0.2809, "rho": 0.0982, "theo": 9.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-02T09:47:12", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "VLO261211P00410000", "bid": 52.8, "bid_size": 9.0, "ask": 56.3, "ask_size": 17.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0055, "vega": 0.3857, "theta": -0.2793, "rho": -0.2441, "theo": 54.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "VLO261211C00415000", "bid": 7.2, "bid_size": 36.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0052, "vega": 0.3745, "theta": -0.2684, "rho": 0.0901, "theo": 8.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "VLO261211P00415000", "bid": 56.7, "bid_size": 8.0, "ask": 60.0, "ask_size": 13.0, "iv": 0.5411, "open_interest": 0.0, "volume": 5.0, "delta": -0.7486, "gamma": 0.0052, "vega": 0.3691, "theta": -0.266, "rho": -0.2523, "theo": 58.0628, "change": 11.45, "open": 53.95, "high": 53.95, "low": 53.95, "tick": "up", "last_trade_price": 53.95, "last_trade_time": "2026-11-04T09:47:55", "percent_change": 26.9412, "prev_day_close": 42.5}, {"option": "VLO261211C00420000", "bid": 6.2, "bid_size": 34.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.5232, "open_interest": 0.0, "volume": 1.0, "delta": 0.2351, "gamma": 0.0049, "vega": 0.357, "theta": -0.2554, "rho": 0.0826, "theo": 7.7534, "change": -9.65, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-04T12:19:18", "percent_change": -61.465, "prev_day_close": 15.6999998092651}, {"option": "VLO261211P00420000", "bid": 60.8, "bid_size": 10.0, "ask": 64.2, "ask_size": 16.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.005, "vega": 0.3505, "theta": -0.2522, "rho": -0.2598, "theo": 62.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "VLO261211C00425000", "bid": 5.4, "bid_size": 37.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0047, "vega": 0.3391, "theta": -0.2422, "rho": 0.0755, "theo": 6.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "VLO261211P00425000", "bid": 65.0, "bid_size": 6.0, "ask": 68.2, "ask_size": 9.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0047, "vega": 0.3316, "theta": -0.2381, "rho": -0.2606, "theo": 66.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "VLO261211C00430000", "bid": 4.5, "bid_size": 39.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.5224, "open_interest": 1.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0044, "vega": 0.3206, "theta": -0.2289, "rho": 0.0688, "theo": 6.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "VLO261211P00430000", "bid": 69.2, "bid_size": 5.0, "ask": 72.5, "ask_size": 12.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0045, "vega": 0.3136, "theta": -0.2239, "rho": -0.2672, "theo": 70.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "VLO261211C00435000", "bid": 3.9, "bid_size": 53.0, "ask": 6.5, "ask_size": 68.0, "iv": 0.5268, "open_interest": 1.0, "volume": 1.0, "delta": 0.1776, "gamma": 0.0042, "vega": 0.3027, "theta": -0.2159, "rho": 0.0628, "theo": 5.4314, "change": -5.2, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T09:37:20", "percent_change": -44.8276, "prev_day_close": 11.5999999046326}, {"option": "VLO261211P00435000", "bid": 73.4, "bid_size": 8.0, "ask": 76.8, "ask_size": 9.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0042, "vega": 0.2941, "theta": -0.2099, "rho": -0.2658, "theo": 74.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "VLO261211C00440000", "bid": 3.6, "bid_size": 75.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.5224, "open_interest": 11.0, "volume": 1.0, "delta": 0.1612, "gamma": 0.0039, "vega": 0.2845, "theta": -0.2029, "rho": 0.057, "theo": 4.8172, "change": -3.8, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T09:34:54", "percent_change": -36.8932, "prev_day_close": 10.3000001907349}, {"option": "VLO261211P00440000", "bid": 77.8, "bid_size": 9.0, "ask": 81.3, "ask_size": 32.0, "iv": 0.5502, "open_interest": 0.0, "volume": 1.0, "delta": -0.8453, "gamma": 0.0039, "vega": 0.2753, "theta": -0.196, "rho": -0.2724, "theo": 79.1984, "change": 21.85, "open": 82.7, "high": 82.7, "low": 82.7, "tick": "up", "last_trade_price": 82.7, "last_trade_time": "2026-11-04T11:14:23", "percent_change": 35.908, "prev_day_close": 60.8499984741211}, {"option": "VLO261211C00445000", "bid": 2.6, "bid_size": 69.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.5164, "open_interest": 0.0, "volume": 2.0, "delta": 0.1463, "gamma": 0.0037, "vega": 0.2668, "theta": -0.1904, "rho": 0.0517, "theo": 4.2808, "change": -4.7, "open": 4.75, "high": 4.75, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T10:55:41", "percent_change": -50.2674, "prev_day_close": 9.35000038146973}, {"option": "VLO261211P00445000", "bid": 82.1, "bid_size": 13.0, "ask": 85.7, "ask_size": 13.0, "iv": 0.546, "open_interest": 1.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0037, "vega": 0.2585, "theta": -0.1827, "rho": -0.2775, "theo": 83.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-11-02T12:08:33", "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "VLO261211C00450000", "bid": 2.35, "bid_size": 38.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.5207, "open_interest": 2.0, "volume": 1.0, "delta": 0.1328, "gamma": 0.0034, "vega": 0.25, "theta": -0.1785, "rho": 0.047, "theo": 3.8081, "change": -5.1, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:09:21", "percent_change": -60.7143, "prev_day_close": 8.40000009536743}, {"option": "VLO261211P00450000", "bid": 86.5, "bid_size": 12.0, "ask": 90.1, "ask_size": 13.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0034, "vega": 0.2391, "theta": -0.1698, "rho": -0.2747, "theo": 88.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "VLO261211C00455000", "bid": 1.8, "bid_size": 37.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.5186, "open_interest": 0.0, "volume": 2.0, "delta": 0.1205, "gamma": 0.0032, "vega": 0.2337, "theta": -0.1671, "rho": 0.0427, "theo": 3.3924, "change": -4.55, "open": 4.41, "high": 4.41, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T12:09:21", "percent_change": -60.6667, "prev_day_close": 7.5}, {"option": "VLO261211P00455000", "bid": 91.2, "bid_size": 12.0, "ask": 94.8, "ask_size": 13.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0032, "vega": 0.2229, "theta": -0.1574, "rho": -0.2803, "theo": 92.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "VLO261211C00460000", "bid": 1.5, "bid_size": 47.0, "ask": 3.9, "ask_size": 44.0, "iv": 0.5273, "open_interest": 10.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.003, "vega": 0.2181, "theta": -0.1564, "rho": 0.0388, "theo": 3.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T12:11:00", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VLO261211P00460000", "bid": 95.9, "bid_size": 9.0, "ask": 99.3, "ask_size": 9.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0029, "vega": 0.2084, "theta": -0.1458, "rho": -0.2843, "theo": 97.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "VLO261211C00465000", "bid": 1.25, "bid_size": 46.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.5258, "open_interest": 1.0, "volume": 1.0, "delta": 0.0993, "gamma": 0.0027, "vega": 0.2036, "theta": -0.1462, "rho": 0.0352, "theo": 2.7071, "change": -3.37, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-04T12:45:31", "percent_change": -57.1186, "prev_day_close": 5.89999985694885}, {"option": "VLO261211P00465000", "bid": 100.6, "bid_size": 8.0, "ask": 104.1, "ask_size": 9.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0027, "vega": 0.1927, "theta": -0.1348, "rho": -0.2804, "theo": 102.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6000022888184}, {"option": "VLO261211C00470000", "bid": 1.05, "bid_size": 47.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.5317, "open_interest": 11.0, "volume": 1.0, "delta": 0.0903, "gamma": 0.0025, "vega": 0.1899, "theta": -0.1368, "rho": 0.032, "theo": 2.4255, "change": -2.82, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T12:45:31", "percent_change": -54.7573, "prev_day_close": 5.15000009536743}, {"option": "VLO261211P00470000", "bid": 105.1, "bid_size": 9.0, "ask": 108.8, "ask_size": 9.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0025, "vega": 0.1777, "theta": -0.1243, "rho": -0.2852, "theo": 106.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "VLO261211C00475000", "bid": 0.85, "bid_size": 46.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0024, "vega": 0.1768, "theta": -0.1279, "rho": 0.0291, "theo": 2.1783, "change": 0.0, "open": 0.0, "high": 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": "VLO261211P00475000", "bid": 109.8, "bid_size": 9.0, "ask": 113.4, "ask_size": 9.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0023, "vega": 0.166, "theta": -0.1146, "rho": -0.2887, "theo": 111.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "VLO261211C00480000", "bid": 0.65, "bid_size": 22.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0022, "vega": 0.1649, "theta": -0.1197, "rho": 0.0266, "theo": 1.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "VLO261211P00480000", "bid": 114.7, "bid_size": 5.0, "ask": 118.2, "ask_size": 9.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0022, "vega": 0.1542, "theta": -0.1056, "rho": -0.2924, "theo": 116.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "VLO261211C00485000", "bid": 0.5, "bid_size": 22.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.002, "vega": 0.1539, "theta": -0.112, "rho": 0.0242, "theo": 1.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "VLO261211P00485000", "bid": 119.5, "bid_size": 8.0, "ask": 123.0, "ask_size": 9.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.002, "vega": 0.1404, "theta": -0.0971, "rho": -0.2886, "theo": 121.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "VLO261211C00490000", "bid": 0.45, "bid_size": 43.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0019, "vega": 0.1434, "theta": -0.1049, "rho": 0.0221, "theo": 1.6, "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": 2.99999994039536}, {"option": "VLO261211P00490000", "bid": 124.3, "bid_size": 9.0, "ask": 128.0, "ask_size": 10.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0018, "vega": 0.1312, "theta": -0.0892, "rho": -0.2928, "theo": 126.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.949996948242}, {"option": "VLO261211C00495000", "bid": 0.35, "bid_size": 64.0, "ask": 2.95, "ask_size": 65.0, "iv": 0.5803, "open_interest": 5.0, "volume": 5.0, "delta": 0.0571, "gamma": 0.0017, "vega": 0.1337, "theta": -0.0983, "rho": 0.0202, "theo": 1.4506, "change": -1.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:34:48", "percent_change": -42.3077, "prev_day_close": 2.60000002384186}, {"option": "VLO261211P00495000", "bid": 129.2, "bid_size": 9.0, "ask": 132.8, "ask_size": 9.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0017, "vega": 0.1227, "theta": -0.0818, "rho": -0.2957, "theo": 130.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "VLO261211C00500000", "bid": 0.15, "bid_size": 36.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0016, "vega": 0.1248, "theta": -0.0922, "rho": 0.0186, "theo": 1.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "VLO261211P00500000", "bid": 134.1, "bid_size": 9.0, "ask": 137.6, "ask_size": 9.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0016, "vega": 0.1142, "theta": -0.075, "rho": -0.2988, "theo": 135.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "VLO261211C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0015, "vega": 0.1167, "theta": -0.0866, "rho": 0.017, "theo": 1.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "VLO261211P00505000", "bid": 138.9, "bid_size": 11.0, "ask": 142.5, "ask_size": 14.0, "iv": 0.5791, "open_interest": 0.0, "volume": 1.0, "delta": -0.9572, "gamma": 0.0014, "vega": 0.1042, "theta": -0.0686, "rho": -0.2951, "theo": 140.6429, "change": 25.95, "open": 144.0, "high": 144.0, "low": 144.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-11-04T10:56:54", "percent_change": 21.9822, "prev_day_close": 118.050003051758}, {"option": "VLO261211C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0014, "vega": 0.109, "theta": -0.0813, "rho": 0.0156, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 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": "VLO261211P00510000", "bid": 143.8, "bid_size": 9.0, "ask": 147.5, "ask_size": 10.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0013, "vega": 0.0966, "theta": -0.0626, "rho": -0.2988, "theo": 145.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "VLO261211C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0013, "vega": 0.1019, "theta": -0.0764, "rho": 0.0144, "theo": 1.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "VLO261211P00515000", "bid": 148.7, "bid_size": 9.0, "ask": 152.3, "ask_size": 9.0, "iv": 0.5881, "open_interest": 1.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0012, "vega": 0.0909, "theta": -0.0571, "rho": -0.3014, "theo": 150.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.4, "last_trade_time": "2026-11-03T11:41:12", "percent_change": 0.0, "prev_day_close": 127.550003051758}, {"option": "VLO261211C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 18.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0012, "vega": 0.0954, "theta": -0.0719, "rho": 0.0132, "theo": 0.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "VLO261211P00520000", "bid": 153.6, "bid_size": 8.0, "ask": 157.3, "ask_size": 9.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0011, "vega": 0.085, "theta": -0.052, "rho": -0.3046, "theo": 155.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.350006103516}, {"option": "VLO261211C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0011, "vega": 0.0894, "theta": -0.0678, "rho": 0.0122, "theo": 0.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VLO261211P00525000", "bid": 158.6, "bid_size": 5.0, "ask": 162.1, "ask_size": 8.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.001, "vega": 0.0798, "theta": -0.0472, "rho": -0.3055, "theo": 160.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.099998474121}, {"option": "VLO261211C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.001, "vega": 0.0839, "theta": -0.0639, "rho": 0.0113, "theo": 0.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "VLO261211P00530000", "bid": 163.4, "bid_size": 4.0, "ask": 166.9, "ask_size": 1.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.001, "vega": 0.072, "theta": -0.0427, "rho": -0.3047, "theo": 165.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "VLO261211C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0009, "vega": 0.0738, "theta": -0.0569, "rho": 0.0097, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 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": "VLO261211P00540000", "bid": 173.1, "bid_size": 4.0, "ask": 176.9, "ask_size": 4.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0008, "vega": 0.0635, "theta": -0.0345, "rho": -0.311, "theo": 175.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "VLO261211C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0008, "vega": 0.0652, "theta": -0.0508, "rho": 0.0084, "theo": 0.5658, "change": 0.0, "open": 0.0, "high": 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": "VLO261211P00550000", "bid": 183.1, "bid_size": 3.0, "ask": 186.7, "ask_size": 1.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0007, "vega": 0.056, "theta": -0.0273, "rho": -0.316, "theo": 184.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.549995422363}, {"option": "VLO261211C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0007, "vega": 0.0579, "theta": -0.0456, "rho": 0.0072, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 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": "VLO261211P00560000", "bid": 193.0, "bid_size": 4.0, "ask": 196.6, "ask_size": 8.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0007, "vega": 0.0464, "theta": -0.0217, "rho": -0.2981, "theo": 194.894, "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": 171.400001525879}, {"option": "VLO261211C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 35.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0006, "vega": 0.0514, "theta": -0.041, "rho": 0.0063, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VLO261211P00570000", "bid": 203.1, "bid_size": 1.0, "ask": 206.7, "ask_size": 4.0, "iv": 0.6491, "open_interest": 0.0, "volume": 1.0, "delta": -0.987, "gamma": 0.0008, "vega": 0.0416, "theta": -0.0181, "rho": -0.2706, "theo": 204.8193, "change": 27.7, "open": 209.0, "high": 209.0, "low": 209.0, "tick": "up", "last_trade_price": 209.0, "last_trade_time": "2026-11-04T10:56:54", "percent_change": 15.2785, "prev_day_close": 181.299995422363}, {"option": "VLO261211C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 42.0, "iv": 0.7556, "open_interest": 4.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0005, "vega": 0.0458, "theta": -0.0369, "rho": 0.0055, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:17:26", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VLO261211P00580000", "bid": 212.7, "bid_size": 4.0, "ask": 216.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0007, "vega": 0.0278, "theta": -0.025, "rho": -0.1443, "theo": 214.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.099998474121}, {"option": "VLO261218C00055000", "bid": 309.0, "bid_size": 8.0, "ask": 311.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0285, "theo": 310.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.0, "last_trade_time": "2026-11-03T09:30:36", "percent_change": 0.0, "prev_day_close": 334.199996948242}, {"option": "VLO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.247, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T15:26:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VLO261218C00060000", "bid": 304.0, "bid_size": 8.0, "ask": 306.9, "ask_size": 8.0, "iv": 2.0873, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0311, "theo": 305.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.0, "last_trade_time": "2026-11-03T09:30:36", "percent_change": 0.0, "prev_day_close": 329.149993896484}, {"option": "VLO261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.6221, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2025-12-09T09:39:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00065000", "bid": 298.6, "bid_size": 1.0, "ask": 301.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0337, "theo": 300.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.5, "last_trade_time": "2026-08-06T09:33:09", "percent_change": 0.0, "prev_day_close": 324.199996948242}, {"option": "VLO261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2025-12-15T09:51:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00070000", "bid": 293.6, "bid_size": 8.0, "ask": 296.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0363, "theo": 295.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.0, "last_trade_time": "2026-11-03T09:45:41", "percent_change": 0.0, "prev_day_close": 319.0}, {"option": "VLO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.3981, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-03T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00075000", "bid": 288.6, "bid_size": 1.0, "ask": 291.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0389, "theo": 290.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.2, "last_trade_time": "2026-10-23T13:17:42", "percent_change": 0.0, "prev_day_close": 314.149993896484}, {"option": "VLO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.299, "open_interest": 164.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-24T12:08:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00080000", "bid": 283.6, "bid_size": 1.0, "ask": 286.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0415, "theo": 285.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.55, "last_trade_time": "2025-11-07T11:26:54", "percent_change": 0.0, "prev_day_close": 309.199996948242}, {"option": "VLO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 1.8262, "open_interest": 761.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-07-02T09:30:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VLO261218C00085000", "bid": 278.6, "bid_size": 1.0, "ask": 281.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0441, "theo": 280.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.29, "last_trade_time": "2026-09-23T14:17:29", "percent_change": 0.0, "prev_day_close": 304.149993896484}, {"option": "VLO261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 208.0, "iv": 1.7914, "open_interest": 329.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-03-27T14:38:38", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VLO261218C00090000", "bid": 273.6, "bid_size": 4.0, "ask": 276.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0467, "theo": 275.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.2, "last_trade_time": "2026-09-16T10:31:29", "percent_change": 0.0, "prev_day_close": 299.149993896484}, {"option": "VLO261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.0403, "open_interest": 132.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-03-18T12:43:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VLO261218C00095000", "bid": 268.5, "bid_size": 1.0, "ask": 271.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0493, "theo": 270.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.58, "last_trade_time": "2025-12-02T15:02:07", "percent_change": 0.0, "prev_day_close": 294.149993896484}, {"option": "VLO261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.9643, "open_interest": 159.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": -0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-02-12T13:16:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00100000", "bid": 263.7, "bid_size": 2.0, "ask": 267.3, "ask_size": 4.0, "iv": 1.3632, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0519, "theo": 265.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.2, "last_trade_time": "2026-09-30T09:31:17", "percent_change": 0.0, "prev_day_close": 289.25}, {"option": "VLO261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.7013, "open_interest": 134.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-12T12:32:31", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VLO261218C00105000", "bid": 258.5, "bid_size": 4.0, "ask": 262.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0545, "theo": 260.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 278.0, "last_trade_time": "2026-09-15T10:35:26", "percent_change": 0.0, "prev_day_close": 284.25}, {"option": "VLO261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.8246, "open_interest": 118.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-11T10:29:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00110000", "bid": 253.7, "bid_size": 1.0, "ask": 256.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0571, "theo": 255.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.4, "last_trade_time": "2026-09-23T10:47:29", "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "VLO261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.7599, "open_interest": 371.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:54:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00115000", "bid": 248.7, "bid_size": 2.0, "ask": 252.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0598, "theo": 250.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.3, "last_trade_time": "2026-07-13T09:33:17", "percent_change": 0.0, "prev_day_close": 274.25}, {"option": "VLO261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.6983, "open_interest": 245.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.001, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-06-17T15:55:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00120000", "bid": 243.7, "bid_size": 1.0, "ask": 246.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0624, "theo": 245.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.5, "last_trade_time": "2026-10-01T15:52:50", "percent_change": 0.0, "prev_day_close": 269.25}, {"option": "VLO261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.6395, "open_interest": 720.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0012, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-02T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00125000", "bid": 238.6, "bid_size": 4.0, "ask": 242.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0649, "theo": 240.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.86, "last_trade_time": "2026-11-02T14:36:01", "percent_change": 0.0, "prev_day_close": 264.300003051758}, {"option": "VLO261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.5832, "open_interest": 65.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0013, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-04-30T11:32:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00130000", "bid": 233.7, "bid_size": 1.0, "ask": 237.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0676, "theo": 235.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.1, "last_trade_time": "2026-10-19T13:23:55", "percent_change": 0.0, "prev_day_close": 259.199996948242}, {"option": "VLO261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 63.0, "iv": 1.1754, "open_interest": 162.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0014, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-07-14T10:36:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VLO261218C00135000", "bid": 228.5, "bid_size": 5.0, "ask": 232.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0701, "theo": 230.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 263.3, "last_trade_time": "2026-09-15T14:46:35", "percent_change": 0.0, "prev_day_close": 254.25}, {"option": "VLO261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.4774, "open_interest": 87.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0016, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-06-30T10:11:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00140000", "bid": 224.2, "bid_size": 2.0, "ask": 227.0, "ask_size": 2.0, "iv": 1.03, "open_interest": 60.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0729, "theo": 225.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.9, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 249.400001525879}, {"option": "VLO261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.4275, "open_interest": 151.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0017, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-18T12:27:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00145000", "bid": 218.8, "bid_size": 1.0, "ask": 222.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 209.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0755, "theo": 220.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.6, "last_trade_time": "2026-10-02T09:57:46", "percent_change": 0.0, "prev_day_close": 244.400001525879}, {"option": "VLO261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.3794, "open_interest": 182.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.002, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-07-28T15:48:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00150000", "bid": 214.3, "bid_size": 2.0, "ask": 217.1, "ask_size": 3.0, "iv": 1.0686, "open_interest": 58.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0781, "theo": 215.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.9, "last_trade_time": "2026-10-22T11:32:05", "percent_change": 0.0, "prev_day_close": 239.25}, {"option": "VLO261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.333, "open_interest": 182.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0025, "theta": -0.0022, "rho": -0.0003, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-17T11:18:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00155000", "bid": 208.8, "bid_size": 1.0, "ask": 212.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0807, "theo": 210.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 285.9, "last_trade_time": "2026-10-12T09:32:03", "percent_change": 0.0, "prev_day_close": 234.400001525879}, {"option": "VLO261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.2882, "open_interest": 38.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0029, "theta": -0.0024, "rho": -0.0003, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-22T10:50:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00160000", "bid": 203.8, "bid_size": 6.0, "ask": 206.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 180.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0836, "theo": 205.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.57, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 229.300003051758}, {"option": "VLO261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 74.0, "iv": 1.23, "open_interest": 255.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0034, "theta": -0.0028, "rho": -0.0004, "theo": 0.0208, "change": -0.75, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:17:56", "percent_change": -75.0, "prev_day_close": 1.0}, {"option": "VLO261218C00165000", "bid": 198.8, "bid_size": 1.0, "ask": 202.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0862, "theo": 200.6368, "change": -35.65, "open": 188.75, "high": 188.75, "low": 188.75, "tick": "down", "last_trade_price": 188.75, "last_trade_time": "2026-11-04T13:12:57", "percent_change": -15.8868, "prev_day_close": 224.400001525879}, {"option": "VLO261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.2027, "open_interest": 36.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0039, "theta": -0.0032, "rho": -0.0004, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-07-23T10:45:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00170000", "bid": 193.8, "bid_size": 8.0, "ask": 197.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 136.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0888, "theo": 195.6497, "change": -35.61, "open": 183.79, "high": 183.79, "low": 183.79, "tick": "down", "last_trade_price": 183.79, "last_trade_time": "2026-11-04T13:12:57", "percent_change": -16.2306, "prev_day_close": 219.400001525879}, {"option": "VLO261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.162, "open_interest": 60.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0046, "theta": -0.0036, "rho": -0.0005, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-09T14:22:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00175000", "bid": 188.8, "bid_size": 1.0, "ask": 192.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 32.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0922, "theo": 190.6633, "change": -28.45, "open": 186.0, "high": 186.0, "low": 186.0, "tick": "down", "last_trade_price": 186.0, "last_trade_time": "2026-11-04T11:17:59", "percent_change": -13.2665, "prev_day_close": 214.450004577637}, {"option": "VLO261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.1223, "open_interest": 21.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0054, "theta": -0.0041, "rho": -0.0006, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T13:51:38", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VLO261218C00180000", "bid": 183.6, "bid_size": 6.0, "ask": 187.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 235.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0948, "theo": 185.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.56, "last_trade_time": "2026-11-03T10:46:16", "percent_change": 0.0, "prev_day_close": 209.450004577637}, {"option": "VLO261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.0838, "open_interest": 1036.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0063, "theta": -0.0048, "rho": -0.0007, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-06T10:48:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00185000", "bid": 179.3, "bid_size": 2.0, "ask": 182.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0974, "theo": 180.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.83, "last_trade_time": "2026-11-03T10:04:28", "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "VLO261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.0464, "open_interest": 67.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0055, "rho": -0.0008, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T14:15:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO261218C00190000", "bid": 173.6, "bid_size": 1.0, "ask": 177.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 185.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.1015, "theo": 175.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.6, "last_trade_time": "2026-10-21T12:39:42", "percent_change": 0.0, "prev_day_close": 199.400001525879}, {"option": "VLO261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 1.0099, "open_interest": 79.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0064, "rho": -0.001, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VLO261218C00195000", "bid": 168.9, "bid_size": 1.0, "ask": 172.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1041, "theo": 170.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.62, "last_trade_time": "2026-11-02T12:23:45", "percent_change": 0.0, "prev_day_close": 194.150001525879}, {"option": "VLO261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 0.9743, "open_interest": 117.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0076, "rho": -0.0012, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T11:31:11", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VLO261218C00200000", "bid": 163.9, "bid_size": 6.0, "ask": 167.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 257.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.1095, "theo": 165.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.65, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 189.400001525879}, {"option": "VLO261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 83.0, "iv": 0.7563, "open_interest": 120.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0089, "rho": -0.0015, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T12:01:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VLO261218C00210000", "bid": 153.8, "bid_size": 37.0, "ask": 157.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 104.0, "volume": 1.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0112, "theta": 0.0, "rho": 0.1146, "theo": 155.7941, "change": -20.2, "open": 159.5, "high": 159.5, "low": 159.5, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2026-11-04T10:27:05", "percent_change": -11.241, "prev_day_close": 179.699996948242}, {"option": "VLO261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 104.0, "iv": 0.753, "open_interest": 184.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0181, "theta": -0.0125, "rho": -0.0022, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:39:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VLO261218C00220000", "bid": 144.0, "bid_size": 8.0, "ask": 147.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0175, "theta": 0.0, "rho": 0.1243, "theo": 145.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.6, "last_trade_time": "2026-10-29T12:51:04", "percent_change": 0.0, "prev_day_close": 169.550003051758}, {"option": "VLO261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 103.0, "iv": 0.7601, "open_interest": 274.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0262, "theta": -0.0176, "rho": -0.0034, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:10:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VLO261218C00230000", "bid": 133.9, "bid_size": 8.0, "ask": 137.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1084.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.0279, "theta": 0.0, "rho": 0.1365, "theo": 135.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.51, "last_trade_time": "2026-10-28T10:59:21", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "VLO261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 104.0, "iv": 0.6526, "open_interest": 310.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0378, "theta": -0.025, "rho": -0.0051, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VLO261218C00240000", "bid": 124.5, "bid_size": 8.0, "ask": 127.5, "ask_size": 5.0, "iv": 0.5635, "open_interest": 242.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0005, "vega": 0.0441, "theta": -0.0108, "rho": 0.1514, "theo": 126.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.5, "last_trade_time": "2026-10-28T12:54:33", "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "VLO261218P00240000", "bid": 0.1, "bid_size": 128.0, "ask": 1.25, "ask_size": 204.0, "iv": 0.634, "open_interest": 189.0, "volume": 12.0, "delta": -0.017, "gamma": 0.0006, "vega": 0.054, "theta": -0.0351, "rho": -0.0078, "theo": 0.479, "change": 0.37, "open": 0.45, "high": 0.62, "low": 0.45, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T15:43:49", "percent_change": 148.0, "prev_day_close": 0.249999994412065}, {"option": "VLO261218C00250000", "bid": 114.4, "bid_size": 61.0, "ask": 117.5, "ask_size": 21.0, "iv": 0.4866, "open_interest": 224.0, "volume": 1.0, "delta": 0.9777, "gamma": 0.0008, "vega": 0.0675, "theta": -0.0271, "rho": 0.1706, "theo": 116.3924, "change": -35.65, "open": 104.1, "high": 104.1, "low": 104.1, "tick": "down", "last_trade_price": 104.1, "last_trade_time": "2026-11-04T12:18:28", "percent_change": -25.5098, "prev_day_close": 139.75}, {"option": "VLO261218P00250000", "bid": 0.4, "bid_size": 75.0, "ask": 1.3, "ask_size": 111.0, "iv": 0.604, "open_interest": 390.0, "volume": 15.0, "delta": -0.0253, "gamma": 0.0008, "vega": 0.0755, "theta": -0.0487, "rho": -0.0116, "theo": 0.7433, "change": 0.505, "open": 0.66, "high": 1.05, "low": 0.66, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T14:47:37", "percent_change": 134.667, "prev_day_close": 0.375}, {"option": "VLO261218C00260000", "bid": 104.7, "bid_size": 49.0, "ask": 107.8, "ask_size": 18.0, "iv": 0.5095, "open_interest": 243.0, "volume": 2.0, "delta": 0.9658, "gamma": 0.0011, "vega": 0.0975, "theta": -0.0473, "rho": 0.2082, "theo": 106.7851, "change": -31.15, "open": 98.8, "high": 98.8, "low": 98.8, "tick": "down", "last_trade_price": 98.8, "last_trade_time": "2026-11-04T14:05:44", "percent_change": -23.9708, "prev_day_close": 129.949996948242}, {"option": "VLO261218P00260000", "bid": 0.8, "bid_size": 59.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.5802, "open_interest": 158.0, "volume": 16.0, "delta": -0.037, "gamma": 0.0011, "vega": 0.1031, "theta": -0.0661, "rho": -0.017, "theo": 1.1392, "change": 0.87, "open": 1.0, "high": 1.67, "low": 1.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T13:59:42", "percent_change": 145.0, "prev_day_close": 0.599999994039536}, {"option": "VLO261218C00270000", "bid": 95.5, "bid_size": 14.0, "ask": 98.5, "ask_size": 16.0, "iv": 0.544, "open_interest": 357.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0015, "vega": 0.1328, "theta": -0.0712, "rho": 0.2302, "theo": 97.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.59, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 120.050003051758}, {"option": "VLO261218P00270000", "bid": 1.45, "bid_size": 19.0, "ask": 2.3, "ask_size": 83.0, "iv": 0.5863, "open_interest": 1285.0, "volume": 47.0, "delta": -0.053, "gamma": 0.0015, "vega": 0.1374, "theta": -0.0876, "rho": -0.0243, "theo": 1.7153, "change": 1.22, "open": 1.55, "high": 2.48, "low": 1.55, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T15:08:11", "percent_change": 152.5, "prev_day_close": 0.800000011920929}, {"option": "VLO261218C00280000", "bid": 86.3, "bid_size": 46.0, "ask": 89.4, "ask_size": 22.0, "iv": 0.5482, "open_interest": 131.0, "volume": 2.0, "delta": 0.9281, "gamma": 0.002, "vega": 0.1743, "theta": -0.0985, "rho": 0.2499, "theo": 88.1942, "change": -32.08, "open": 90.5, "high": 90.5, "low": 78.52, "tick": "down", "last_trade_price": 78.52, "last_trade_time": "2026-11-04T11:53:34", "percent_change": -29.0054, "prev_day_close": 110.599998474121}, {"option": "VLO261218P00280000", "bid": 2.1, "bid_size": 80.0, "ask": 3.3, "ask_size": 100.0, "iv": 0.5787, "open_interest": 375.0, "volume": 25.0, "delta": -0.074, "gamma": 0.0019, "vega": 0.178, "theta": -0.1129, "rho": -0.0339, "theo": 2.5281, "change": 1.625, "open": 1.65, "high": 3.56, "low": 1.65, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:13:04", "percent_change": 118.182, "prev_day_close": 1.375}, {"option": "VLO261218C00290000", "bid": 77.4, "bid_size": 15.0, "ask": 80.7, "ask_size": 8.0, "iv": 0.5513, "open_interest": 53.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0025, "vega": 0.2208, "theta": -0.1285, "rho": 0.2656, "theo": 79.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-10-28T10:53:45", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "VLO261218P00290000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 110.0, "iv": 0.5759, "open_interest": 903.0, "volume": 120.0, "delta": -0.1005, "gamma": 0.0025, "vega": 0.2238, "theta": -0.1413, "rho": -0.0459, "theo": 3.6389, "change": 2.23, "open": 2.58, "high": 5.23, "low": 2.58, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-04T15:06:39", "percent_change": 108.78, "prev_day_close": 2.04999995231628}, {"option": "VLO261218C00300000", "bid": 69.1, "bid_size": 51.0, "ask": 72.0, "ask_size": 25.0, "iv": 0.5497, "open_interest": 229.0, "volume": 1.0, "delta": 0.8684, "gamma": 0.003, "vega": 0.2704, "theta": -0.16, "rho": 0.2759, "theo": 70.8296, "change": -20.43, "open": 71.82, "high": 71.82, "low": 71.82, "tick": "down", "last_trade_price": 71.82, "last_trade_time": "2026-11-04T09:37:12", "percent_change": -22.1463, "prev_day_close": 92.25}, {"option": "VLO261218P00300000", "bid": 5.0, "bid_size": 37.0, "ask": 5.9, "ask_size": 120.0, "iv": 0.5727, "open_interest": 1109.0, "volume": 226.0, "delta": -0.1329, "gamma": 0.003, "vega": 0.2725, "theta": -0.1715, "rho": -0.0608, "theo": 5.1095, "change": 2.85, "open": 3.7, "high": 7.4, "low": 3.7, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T15:35:45", "percent_change": 96.6102, "prev_day_close": 2.95000004768372}, {"option": "VLO261218C00310000", "bid": 61.1, "bid_size": 14.0, "ask": 63.6, "ask_size": 11.0, "iv": 0.5438, "open_interest": 312.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0036, "vega": 0.3206, "theta": -0.1917, "rho": 0.28, "theo": 62.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.45, "last_trade_time": "2026-11-02T15:33:22", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "VLO261218P00310000", "bid": 6.7, "bid_size": 17.0, "ask": 7.4, "ask_size": 58.0, "iv": 0.5582, "open_interest": 843.0, "volume": 204.0, "delta": -0.1712, "gamma": 0.0036, "vega": 0.322, "theta": -0.2021, "rho": -0.0779, "theo": 6.999, "change": 3.22, "open": 6.5, "high": 9.66, "low": 6.02, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-11-04T15:56:59", "percent_change": 79.5062, "prev_day_close": 4.04999995231628}, {"option": "VLO261218C00320000", "bid": 53.5, "bid_size": 70.0, "ask": 55.9, "ask_size": 6.0, "iv": 0.5409, "open_interest": 4705.0, "volume": 317.0, "delta": 0.7863, "gamma": 0.0042, "vega": 0.3689, "theta": -0.222, "rho": 0.2833, "theo": 55.1522, "change": -23.25, "open": 67.07, "high": 67.59, "low": 42.12, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-11-04T15:33:07", "percent_change": -31.0829, "prev_day_close": 74.7999992370606}, {"option": "VLO261218P00320000", "bid": 9.0, "bid_size": 10.0, "ask": 9.7, "ask_size": 37.0, "iv": 0.553, "open_interest": 15913.0, "volume": 20899.0, "delta": -0.215, "gamma": 0.0042, "vega": 0.3699, "theta": -0.2313, "rho": -0.0973, "theo": 9.3603, "change": 4.07, "open": 6.65, "high": 13.38, "low": 6.65, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-11-04T15:56:59", "percent_change": 74.6789, "prev_day_close": 5.45000004768372}, {"option": "VLO261218C00330000", "bid": 46.2, "bid_size": 46.0, "ask": 48.9, "ask_size": 15.0, "iv": 0.5374, "open_interest": 737.0, "volume": 302.0, "delta": 0.7379, "gamma": 0.0047, "vega": 0.4124, "theta": -0.2494, "rho": 0.2743, "theo": 48.0712, "change": -21.9, "open": 59.13, "high": 59.77, "low": 35.97, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-11-04T15:33:07", "percent_change": -32.8829, "prev_day_close": 66.5999984741211}, {"option": "VLO261218P00330000", "bid": 11.9, "bid_size": 8.0, "ask": 13.1, "ask_size": 114.0, "iv": 0.5565, "open_interest": 447.0, "volume": 171.0, "delta": -0.2638, "gamma": 0.0047, "vega": 0.4135, "theta": -0.2575, "rho": -0.1186, "theo": 12.2391, "change": 5.5, "open": 8.75, "high": 16.5, "low": 8.75, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T15:50:22", "percent_change": 73.3333, "prev_day_close": 7.5}, {"option": "VLO261218C00340000", "bid": 39.7, "bid_size": 89.0, "ask": 42.3, "ask_size": 20.0, "iv": 0.5352, "open_interest": 257.0, "volume": 13.0, "delta": 0.6854, "gamma": 0.0051, "vega": 0.4492, "theta": -0.2724, "rho": 0.2605, "theo": 41.5388, "change": -29.1, "open": 43.65, "high": 43.65, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T12:47:10", "percent_change": -49.2386, "prev_day_close": 59.1000003814697}, {"option": "VLO261218P00340000", "bid": 15.3, "bid_size": 9.0, "ask": 16.5, "ask_size": 93.0, "iv": 0.5524, "open_interest": 769.0, "volume": 273.0, "delta": -0.3165, "gamma": 0.0052, "vega": 0.4504, "theta": -0.2793, "rho": -0.1409, "theo": 15.6653, "change": 7.25, "open": 11.84, "high": 21.55, "low": 11.84, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-04T15:15:14", "percent_change": 73.9796, "prev_day_close": 9.80000019073486}, {"option": "VLO261218C00350000", "bid": 34.0, "bid_size": 69.0, "ask": 36.2, "ask_size": 27.0, "iv": 0.5344, "open_interest": 365.0, "volume": 12.0, "delta": 0.6301, "gamma": 0.0055, "vega": 0.4776, "theta": -0.2898, "rho": 0.244, "theo": 35.5859, "change": -17.55, "open": 36.75, "high": 36.75, "low": 26.2, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-11-04T15:54:13", "percent_change": -33.7825, "prev_day_close": 51.9500007629394}, {"option": "VLO261218P00350000", "bid": 19.1, "bid_size": 19.0, "ask": 21.5, "ask_size": 131.0, "iv": 0.5573, "open_interest": 1258.0, "volume": 85.0, "delta": -0.3724, "gamma": 0.0055, "vega": 0.4787, "theta": -0.2955, "rho": -0.1645, "theo": 19.6887, "change": 9.3, "open": 14.85, "high": 25.63, "low": 14.85, "tick": "no_change", "last_trade_price": 21.95, "last_trade_time": "2026-11-04T15:41:19", "percent_change": 73.5178, "prev_day_close": 12.6500000953674}, {"option": "VLO261218C00360000", "bid": 28.0, "bid_size": 89.0, "ask": 30.8, "ask_size": 12.0, "iv": 0.5255, "open_interest": 296.0, "volume": 22.0, "delta": 0.5731, "gamma": 0.0057, "vega": 0.4961, "theta": -0.301, "rho": 0.2248, "theo": 30.2275, "change": -19.35, "open": 34.1, "high": 34.1, "low": 22.3, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-04T14:59:16", "percent_change": -42.4808, "prev_day_close": 45.5499992370606}, {"option": "VLO261218P00360000", "bid": 23.6, "bid_size": 67.0, "ask": 26.1, "ask_size": 119.0, "iv": 0.5531, "open_interest": 1518.0, "volume": 400.0, "delta": -0.4301, "gamma": 0.0058, "vega": 0.4963, "theta": -0.3054, "rho": -0.1882, "theo": 24.3075, "change": 9.4, "open": 19.2, "high": 32.35, "low": 19.2, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-04T15:24:17", "percent_change": 58.3851, "prev_day_close": 16.0999999046326}, {"option": "VLO261218C00370000", "bid": 23.6, "bid_size": 102.0, "ask": 25.9, "ask_size": 16.0, "iv": 0.526, "open_interest": 340.0, "volume": 45.0, "delta": 0.5156, "gamma": 0.0058, "vega": 0.5041, "theta": -0.3057, "rho": 0.2043, "theo": 25.4648, "change": -17.65, "open": 27.4, "high": 28.35, "low": 17.88, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-11-04T15:10:10", "percent_change": -44.2356, "prev_day_close": 39.8999996185303}, {"option": "VLO261218P00370000", "bid": 28.7, "bid_size": 76.0, "ask": 30.9, "ask_size": 90.0, "iv": 0.5456, "open_interest": 769.0, "volume": 36.0, "delta": -0.4882, "gamma": 0.0059, "vega": 0.5035, "theta": -0.3087, "rho": -0.2093, "theo": 29.5284, "change": 12.6, "open": 28.18, "high": 37.2, "low": 27.53, "tick": "no_change", "last_trade_price": 32.55, "last_trade_time": "2026-11-04T15:41:19", "percent_change": 63.1579, "prev_day_close": 19.9499998092651}, {"option": "VLO261218C00380000", "bid": 20.5, "bid_size": 56.0, "ask": 21.7, "ask_size": 51.0, "iv": 0.535, "open_interest": 967.0, "volume": 440.0, "delta": 0.459, "gamma": 0.0058, "vega": 0.5018, "theta": -0.304, "rho": 0.1835, "theo": 21.2838, "change": -13.35, "open": 25.4, "high": 26.58, "low": 14.5, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T15:58:26", "percent_change": -38.8646, "prev_day_close": 34.3499984741211}, {"option": "VLO261218P00380000", "bid": 34.6, "bid_size": 33.0, "ask": 36.8, "ask_size": 116.0, "iv": 0.5458, "open_interest": 890.0, "volume": 57.0, "delta": -0.5455, "gamma": 0.0059, "vega": 0.5006, "theta": -0.3055, "rho": -0.232, "theo": 35.3395, "change": 11.18, "open": 31.76, "high": 44.23, "low": 31.76, "tick": "down", "last_trade_price": 35.68, "last_trade_time": "2026-11-04T15:57:32", "percent_change": 45.6327, "prev_day_close": 24.5}, {"option": "VLO261218C00390000", "bid": 16.1, "bid_size": 129.0, "ask": 18.0, "ask_size": 27.0, "iv": 0.525, "open_interest": 4254.0, "volume": 95.0, "delta": 0.4045, "gamma": 0.0057, "vega": 0.4901, "theta": -0.2965, "rho": 0.163, "theo": 17.6566, "change": -13.51, "open": 21.9, "high": 21.9, "low": 12.2, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-11-04T15:38:58", "percent_change": -46.188, "prev_day_close": 29.25}, {"option": "VLO261218P00390000", "bid": 40.8, "bid_size": 38.0, "ask": 42.9, "ask_size": 97.0, "iv": 0.5403, "open_interest": 529.0, "volume": 18.0, "delta": -0.6008, "gamma": 0.0058, "vega": 0.4873, "theta": -0.2964, "rho": -0.2508, "theo": 41.7107, "change": 15.7, "open": 37.84, "high": 48.5, "low": 37.84, "tick": "down", "last_trade_price": 44.85, "last_trade_time": "2026-11-04T15:47:54", "percent_change": 53.8593, "prev_day_close": 29.1500005722046}, {"option": "VLO261218C00400000", "bid": 13.3, "bid_size": 115.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.5259, "open_interest": 589.0, "volume": 117.0, "delta": 0.3529, "gamma": 0.0054, "vega": 0.4701, "theta": -0.2839, "rho": 0.1432, "theo": 14.5433, "change": -12.24, "open": 17.5, "high": 17.5, "low": 9.5, "tick": "up", "last_trade_price": 12.71, "last_trade_time": "2026-11-04T15:35:16", "percent_change": -49.0581, "prev_day_close": 24.9499998092651}, {"option": "VLO261218P00400000", "bid": 47.7, "bid_size": 32.0, "ask": 49.6, "ask_size": 66.0, "iv": 0.5376, "open_interest": 4058.0, "volume": 56.0, "delta": -0.6531, "gamma": 0.0055, "vega": 0.466, "theta": -0.2822, "rho": -0.2678, "theo": 48.5987, "change": 19.2, "open": 46.83, "high": 58.56, "low": 46.83, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-11-04T14:31:09", "percent_change": 54.7009, "prev_day_close": 35.1000003814697}, {"option": "VLO261218C00410000", "bid": 11.0, "bid_size": 82.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.5291, "open_interest": 199.0, "volume": 93.0, "delta": 0.305, "gamma": 0.0051, "vega": 0.4432, "theta": -0.2673, "rho": 0.1243, "theo": 11.8967, "change": -9.8, "open": 14.0, "high": 14.0, "low": 7.5, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T15:56:19", "percent_change": -46.2264, "prev_day_close": 21.1999998092651}, {"option": "VLO261218P00410000", "bid": 55.0, "bid_size": 50.0, "ask": 57.1, "ask_size": 52.0, "iv": 0.5377, "open_interest": 865.0, "volume": 7.0, "delta": -0.7018, "gamma": 0.0052, "vega": 0.437, "theta": -0.2637, "rho": -0.28, "theo": 55.9647, "change": 18.85, "open": 55.6, "high": 65.04, "low": 55.6, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T14:53:45", "percent_change": 45.808, "prev_day_close": 41.1499996185303}, {"option": "VLO261218C00420000", "bid": 8.7, "bid_size": 99.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.5275, "open_interest": 296.0, "volume": 141.0, "delta": 0.2612, "gamma": 0.0048, "vega": 0.4116, "theta": -0.2477, "rho": 0.107, "theo": 9.6676, "change": -8.35, "open": 10.1, "high": 10.1, "low": 6.4, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T15:56:49", "percent_change": -47.3088, "prev_day_close": 17.6500005722046}, {"option": "VLO261218P00420000", "bid": 62.8, "bid_size": 18.0, "ask": 65.5, "ask_size": 75.0, "iv": 0.5451, "open_interest": 129.0, "volume": 24.0, "delta": -0.7462, "gamma": 0.0048, "vega": 0.4046, "theta": -0.2421, "rho": -0.2919, "theo": 63.7544, "change": 24.43, "open": 73.65, "high": 73.65, "low": 70.7, "tick": "up", "last_trade_price": 72.23, "last_trade_time": "2026-11-04T13:36:25", "percent_change": 51.1088, "prev_day_close": 47.8000011444092}, {"option": "VLO261218C00430000", "bid": 7.0, "bid_size": 107.0, "ask": 8.2, "ask_size": 70.0, "iv": 0.5294, "open_interest": 380.0, "volume": 95.0, "delta": 0.2218, "gamma": 0.0044, "vega": 0.377, "theta": -0.2263, "rho": 0.0913, "theo": 7.8084, "change": -7.85, "open": 9.03, "high": 9.05, "low": 5.2, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T15:49:09", "percent_change": -52.862, "prev_day_close": 14.8499999046326}, {"option": "VLO261218P00430000", "bid": 71.1, "bid_size": 8.0, "ask": 73.8, "ask_size": 39.0, "iv": 0.5493, "open_interest": 286.0, "volume": 2.0, "delta": -0.7862, "gamma": 0.0044, "vega": 0.366, "theta": -0.2183, "rho": -0.2992, "theo": 71.9234, "change": 16.7, "open": 71.0, "high": 72.0, "low": 71.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-11-04T09:38:49", "percent_change": 30.1989, "prev_day_close": 55.2999992370606}, {"option": "VLO261218C00440000", "bid": 5.5, "bid_size": 109.0, "ask": 6.8, "ask_size": 95.0, "iv": 0.5312, "open_interest": 647.0, "volume": 59.0, "delta": 0.1869, "gamma": 0.004, "vega": 0.3405, "theta": -0.2039, "rho": 0.0771, "theo": 6.2721, "change": -6.7, "open": 7.28, "high": 7.55, "low": 4.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:50:27", "percent_change": -54.918, "prev_day_close": 12.1999998092651}, {"option": "VLO261218P00440000", "bid": 79.6, "bid_size": 6.0, "ask": 82.3, "ask_size": 15.0, "iv": 0.551, "open_interest": 183.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.004, "vega": 0.3292, "theta": -0.1935, "rho": -0.3068, "theo": 80.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.44, "last_trade_time": "2026-10-29T13:34:46", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "VLO261218C00450000", "bid": 4.6, "bid_size": 47.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.5328, "open_interest": 405.0, "volume": 85.0, "delta": 0.1563, "gamma": 0.0035, "vega": 0.3039, "theta": -0.1816, "rho": 0.0647, "theo": 5.0139, "change": -5.2, "open": 7.3, "high": 8.5, "low": 3.1, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:57:47", "percent_change": -50.9804, "prev_day_close": 10.2000002861023}, {"option": "VLO261218P00450000", "bid": 88.5, "bid_size": 11.0, "ask": 91.0, "ask_size": 32.0, "iv": 0.554, "open_interest": 74.0, "volume": 1.0, "delta": -0.8525, "gamma": 0.0036, "vega": 0.2914, "theta": -0.1686, "rho": -0.3106, "theo": 89.1866, "change": 15.8, "open": 86.5, "high": 86.5, "low": 86.5, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-11-04T10:02:14", "percent_change": 22.3479, "prev_day_close": 70.7000007629394}, {"option": "VLO261218C00460000", "bid": 2.85, "bid_size": 163.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.5211, "open_interest": 410.0, "volume": 30.0, "delta": 0.13, "gamma": 0.0031, "vega": 0.2687, "theta": -0.1601, "rho": 0.0539, "theo": 3.9938, "change": -5.38, "open": 4.55, "high": 4.55, "low": 2.55, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-04T14:51:08", "percent_change": -64.4311, "prev_day_close": 8.34999990463257}, {"option": "VLO261218P00460000", "bid": 97.0, "bid_size": 16.0, "ask": 100.1, "ask_size": 63.0, "iv": 0.549, "open_interest": 101.0, "volume": 1.0, "delta": -0.879, "gamma": 0.0031, "vega": 0.2518, "theta": -0.1443, "rho": -0.3111, "theo": 98.2006, "change": 21.55, "open": 100.4, "high": 100.4, "low": 100.4, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-11-04T10:56:17", "percent_change": 27.3304, "prev_day_close": 78.8500022888184}, {"option": "VLO261218C00470000", "bid": 2.45, "bid_size": 112.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.5273, "open_interest": 279.0, "volume": 23.0, "delta": 0.1075, "gamma": 0.0027, "vega": 0.2349, "theta": -0.1399, "rho": 0.0446, "theo": 3.1735, "change": -4.15, "open": 5.1, "high": 5.1, "low": 2.49, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T15:35:16", "percent_change": -60.5839, "prev_day_close": 6.84999990463257}, {"option": "VLO261218P00470000", "bid": 106.4, "bid_size": 6.0, "ask": 109.5, "ask_size": 10.0, "iv": 0.56, "open_interest": 28.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0027, "vega": 0.2182, "theta": -0.1212, "rho": -0.3133, "theo": 107.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-10-23T15:23:13", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "VLO261218C00480000", "bid": 1.9, "bid_size": 97.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.5259, "open_interest": 299.0, "volume": 38.0, "delta": 0.0886, "gamma": 0.0024, "vega": 0.2041, "theta": -0.1213, "rho": 0.0368, "theo": 2.5181, "change": -3.47, "open": 4.05, "high": 4.05, "low": 1.6, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T15:36:50", "percent_change": -62.5225, "prev_day_close": 5.55000019073486}, {"option": "VLO261218P00480000", "bid": 115.5, "bid_size": 6.0, "ask": 118.8, "ask_size": 8.0, "iv": 0.556, "open_interest": 11.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0023, "vega": 0.1868, "theta": -0.0998, "rho": -0.3142, "theo": 116.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-10-20T14:20:01", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "VLO261218C00490000", "bid": 1.15, "bid_size": 148.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.5189, "open_interest": 106.0, "volume": 6.0, "delta": 0.0728, "gamma": 0.002, "vega": 0.1761, "theta": -0.1046, "rho": 0.0303, "theo": 1.9983, "change": -2.84, "open": 1.95, "high": 3.3, "low": 1.59, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-04T15:36:50", "percent_change": -63.8202, "prev_day_close": 4.45000004768372}, {"option": "VLO261218P00490000", "bid": 125.1, "bid_size": 6.0, "ask": 128.1, "ask_size": 8.0, "iv": 0.5572, "open_interest": 10.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.002, "vega": 0.1584, "theta": -0.0804, "rho": -0.3113, "theo": 126.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.7, "last_trade_time": "2026-10-22T10:03:09", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "VLO261218C00500000", "bid": 1.15, "bid_size": 91.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.5308, "open_interest": 1301.0, "volume": 26.0, "delta": 0.0597, "gamma": 0.0017, "vega": 0.1511, "theta": -0.0898, "rho": 0.0248, "theo": 1.587, "change": -2.1, "open": 2.5, "high": 2.5, "low": 1.1, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:57:26", "percent_change": -58.3333, "prev_day_close": 3.60000002384186}, {"option": "VLO261218P00500000", "bid": 134.4, "bid_size": 8.0, "ask": 137.7, "ask_size": 9.0, "iv": 0.5506, "open_interest": 5.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0017, "vega": 0.1331, "theta": -0.0629, "rho": -0.311, "theo": 135.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.5, "last_trade_time": "2026-10-28T11:52:24", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "VLO261218C00510000", "bid": 0.65, "bid_size": 138.0, "ask": 1.5, "ask_size": 37.0, "iv": 0.5269, "open_interest": 142.0, "volume": 6.0, "delta": 0.0489, "gamma": 0.0015, "vega": 0.1294, "theta": -0.0768, "rho": 0.0204, "theo": 1.2628, "change": -1.85, "open": 2.0, "high": 2.0, "low": 0.93, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:50:25", "percent_change": -62.7119, "prev_day_close": 2.95000004768372}, {"option": "VLO261218P00510000", "bid": 144.4, "bid_size": 5.0, "ask": 147.5, "ask_size": 5.0, "iv": 0.5713, "open_interest": 5.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0014, "vega": 0.1099, "theta": -0.0474, "rho": -0.312, "theo": 145.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.9, "last_trade_time": "2026-10-13T09:56:40", "percent_change": 0.0, "prev_day_close": 123.549999237061}, {"option": "VLO261218C00520000", "bid": 0.55, "bid_size": 109.0, "ask": 2.2, "ask_size": 196.0, "iv": 0.5763, "open_interest": 202.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0012, "vega": 0.1102, "theta": -0.0656, "rho": 0.0167, "theo": 1.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-03T14:22:43", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "VLO261218P00520000", "bid": 154.5, "bid_size": 3.0, "ask": 157.4, "ask_size": 9.0, "iv": 0.5988, "open_interest": 3.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0012, "vega": 0.0917, "theta": -0.0338, "rho": -0.3134, "theo": 155.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.6, "last_trade_time": "2026-10-13T09:56:40", "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "VLO261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 128.0, "iv": 0.5604, "open_interest": 29.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.001, "vega": 0.0939, "theta": -0.0559, "rho": 0.0137, "theo": 0.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-02T11:26:31", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "VLO261218P00530000", "bid": 164.4, "bid_size": 6.0, "ask": 167.0, "ask_size": 8.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.001, "vega": 0.0754, "theta": -0.022, "rho": -0.3143, "theo": 165.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.350006103516}, {"option": "VLO261218C00540000", "bid": 0.25, "bid_size": 143.0, "ask": 1.35, "ask_size": 237.0, "iv": 0.5695, "open_interest": 139.0, "volume": 2.0, "delta": 0.0271, "gamma": 0.0009, "vega": 0.0798, "theta": -0.0476, "rho": 0.0113, "theo": 0.6473, "change": -0.7, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:30:58", "percent_change": -50.0, "prev_day_close": 1.39999997615814}, {"option": "VLO261218P00540000", "bid": 173.8, "bid_size": 2.0, "ask": 177.0, "ask_size": 8.0, "iv": 0.5997, "open_interest": 1.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0008, "vega": 0.0628, "theta": -0.0117, "rho": -0.3162, "theo": 175.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.99, "last_trade_time": "2026-10-01T10:58:10", "percent_change": 0.0, "prev_day_close": 152.099998474121}, {"option": "VLO261218C00550000", "bid": 0.05, "bid_size": 140.0, "ask": 1.2, "ask_size": 129.0, "iv": 0.5691, "open_interest": 14.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0008, "vega": 0.0679, "theta": -0.0406, "rho": 0.0093, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:58:00", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "VLO261218P00550000", "bid": 183.8, "bid_size": 2.0, "ask": 186.7, "ask_size": 8.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0007, "vega": 0.0517, "theta": -0.0027, "rho": -0.315, "theo": 184.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.799995422363}, {"option": "VLO261218C00560000", "bid": 0.2, "bid_size": 84.0, "ask": 0.8, "ask_size": 155.0, "iv": 0.571, "open_interest": 38.0, "volume": 1.0, "delta": 0.0184, "gamma": 0.0006, "vega": 0.0577, "theta": -0.0346, "rho": 0.0076, "theo": 0.4222, "change": -0.595, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T13:50:21", "percent_change": -61.0256, "prev_day_close": 0.974999994039536}, {"option": "VLO261218P00560000", "bid": 193.6, "bid_size": 2.0, "ask": 196.8, "ask_size": 5.0, "iv": 0.6248, "open_interest": 3.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0008, "vega": 0.0406, "theta": 0.0, "rho": -0.2842, "theo": 194.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.18, "last_trade_time": "2026-09-14T14:16:44", "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "VLO261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 142.0, "iv": 0.5864, "open_interest": 2.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0005, "vega": 0.0491, "theta": -0.0295, "rho": 0.0063, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T11:38:33", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "VLO261218P00570000", "bid": 203.5, "bid_size": 2.0, "ask": 206.7, "ask_size": 9.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0009, "vega": 0.0322, "theta": 0.0, "rho": -0.1143, "theo": 204.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.349998474121}, {"option": "VLO261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.5573, "open_interest": 137.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0004, "vega": 0.0419, "theta": -0.0252, "rho": 0.0052, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:00:07", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VLO261218P00580000", "bid": 213.4, "bid_size": 3.0, "ask": 216.6, "ask_size": 1.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0005, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 214.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.15, "last_trade_time": "2026-10-26T09:36:40", "percent_change": 0.0, "prev_day_close": 191.300003051758}, {"option": "VLO261218C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 130.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0004, "vega": 0.0357, "theta": -0.0216, "rho": 0.0044, "theo": 0.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "VLO261218P00590000", "bid": 223.5, "bid_size": 2.0, "ask": 226.7, "ask_size": 1.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0629, "rho": 0.0, "theo": 224.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.25}, {"option": "VLO261218C00600000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 241.0, "iv": 0.6279, "open_interest": 110.0, "volume": 12.0, "delta": 0.0088, "gamma": 0.0003, "vega": 0.0305, "theta": -0.0185, "rho": 0.0036, "theo": 0.1886, "change": -0.17, "open": 0.19, "high": 0.19, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T12:52:18", "percent_change": -48.5714, "prev_day_close": 0.3499999884516}, {"option": "VLO261218P00600000", "bid": 233.3, "bid_size": 1.0, "ask": 236.7, "ask_size": 1.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0629, "rho": 0.0, "theo": 234.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.49, "last_trade_time": "2026-10-15T10:07:31", "percent_change": 0.0, "prev_day_close": 211.099998474121}, {"option": "VLO261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 129.0, "iv": 0.6345, "open_interest": 11.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0003, "vega": 0.0261, "theta": -0.0159, "rho": 0.003, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T14:35:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VLO261218P00610000", "bid": 243.6, "bid_size": 1.0, "ask": 246.7, "ask_size": 8.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0629, "rho": 0.0, "theo": 244.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.7, "last_trade_time": "2026-10-30T13:10:27", "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "VLO261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 84.0, "iv": 0.6679, "open_interest": 101.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0002, "vega": 0.0223, "theta": -0.0137, "rho": 0.0025, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T14:38:16", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VLO261218P00620000", "bid": 253.4, "bid_size": 1.0, "ask": 256.7, "ask_size": 1.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0629, "rho": 0.0, "theo": 254.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.3, "last_trade_time": "2026-10-14T10:37:11", "percent_change": 0.0, "prev_day_close": 231.099998474121}, {"option": "VLO261218C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 70.0, "iv": 0.6795, "open_interest": 22.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0118, "rho": 0.0021, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T14:26:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VLO261218P00630000", "bid": 263.6, "bid_size": 1.0, "ask": 266.6, "ask_size": 1.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0629, "rho": 0.0, "theo": 264.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.8, "last_trade_time": "2026-10-29T09:31:44", "percent_change": 0.0, "prev_day_close": 241.25}, {"option": "VLO261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 69.0, "iv": 0.6647, "open_interest": 11.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0165, "theta": -0.0102, "rho": 0.0018, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-19T11:08:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VLO261218P00640000", "bid": 273.6, "bid_size": 1.0, "ask": 276.7, "ask_size": 4.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0629, "rho": 0.0, "theo": 274.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.3, "last_trade_time": "2026-11-02T12:51:28", "percent_change": 0.0, "prev_day_close": 251.200004577637}, {"option": "VLO261218C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.8173, "open_interest": 8.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0088, "rho": 0.0015, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T13:24:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VLO261218P00650000", "bid": 282.6, "bid_size": 2.0, "ask": 286.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0629, "rho": 0.0, "theo": 284.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.25}, {"option": "VLO261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.7442, "open_interest": 20.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0076, "rho": 0.0013, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T10:53:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VLO261218P00660000", "bid": 293.4, "bid_size": 3.0, "ask": 296.7, "ask_size": 1.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0629, "rho": 0.0, "theo": 294.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "VLO270115C00055000", "bid": 308.3, "bid_size": 4.0, "ask": 311.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0286, "theo": 310.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.1, "last_trade_time": "2026-10-27T09:43:34", "percent_change": 0.0, "prev_day_close": 334.049987792969}, {"option": "VLO270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.1543, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0012, "rho": -0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-01-12T11:06:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00060000", "bid": 303.4, "bid_size": 2.0, "ask": 306.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0312, "theo": 305.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.1, "last_trade_time": "2026-10-27T09:54:25", "percent_change": 0.0, "prev_day_close": 329.149993896484}, {"option": "VLO270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.054, "open_interest": 138.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0013, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T13:03:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00065000", "bid": 299.0, "bid_size": 4.0, "ask": 301.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0338, "theo": 300.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.1, "last_trade_time": "2025-11-19T14:17:42", "percent_change": 0.0, "prev_day_close": 324.199996948242}, {"option": "VLO270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.9627, "open_interest": 17.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0014, "rho": -0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T11:18:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00070000", "bid": 293.8, "bid_size": 3.0, "ask": 297.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0364, "theo": 295.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.5, "last_trade_time": "2026-10-20T10:16:29", "percent_change": 0.0, "prev_day_close": 319.099990844727}, {"option": "VLO270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.8788, "open_interest": 104.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0015, "rho": -0.0003, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T10:36:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00075000", "bid": 288.6, "bid_size": 1.0, "ask": 292.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.039, "theo": 290.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.51, "last_trade_time": "2025-11-13T13:06:06", "percent_change": 0.0, "prev_day_close": 314.099990844727}, {"option": "VLO270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.4737, "open_interest": 72.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0016, "rho": -0.0003, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-24T12:08:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VLO270115C00080000", "bid": 283.4, "bid_size": 5.0, "ask": 286.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0416, "theo": 285.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.7, "last_trade_time": "2026-09-17T10:37:39", "percent_change": 0.0, "prev_day_close": 308.75}, {"option": "VLO270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.6959, "open_interest": 81.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.0018, "rho": -0.0003, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-07-02T09:30:08", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VLO270115C00085000", "bid": 278.6, "bid_size": 1.0, "ask": 281.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0445, "theo": 280.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.9, "last_trade_time": "2026-05-20T14:36:40", "percent_change": 0.0, "prev_day_close": 304.099990844727}, {"option": "VLO270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.662, "open_interest": 13.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0028, "theta": -0.0019, "rho": -0.0004, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-02-23T09:37:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00090000", "bid": 273.6, "bid_size": 1.0, "ask": 276.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0471, "theo": 275.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.8, "last_trade_time": "2026-10-13T09:36:00", "percent_change": 0.0, "prev_day_close": 299.149993896484}, {"option": "VLO270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.5989, "open_interest": 69.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0031, "theta": -0.0021, "rho": -0.0004, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-04-15T10:25:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00095000", "bid": 269.0, "bid_size": 2.0, "ask": 271.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0497, "theo": 270.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.8, "last_trade_time": "2026-07-17T11:13:10", "percent_change": 0.0, "prev_day_close": 294.149993896484}, {"option": "VLO270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.5395, "open_interest": 34.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0035, "theta": -0.0023, "rho": -0.0005, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-20T15:27:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00100000", "bid": 264.0, "bid_size": 2.0, "ask": 266.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0532, "theo": 265.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.8, "last_trade_time": "2026-09-22T10:07:01", "percent_change": 0.0, "prev_day_close": 289.149993896484}, {"option": "VLO270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.4834, "open_interest": 2347.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0039, "theta": -0.0025, "rho": -0.0005, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T14:21:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00105000", "bid": 258.4, "bid_size": 6.0, "ask": 261.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0558, "theo": 260.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.9, "last_trade_time": "2026-10-22T09:55:43", "percent_change": 0.0, "prev_day_close": 284.300003051758}, {"option": "VLO270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.4302, "open_interest": 2034.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0043, "theta": -0.0027, "rho": -0.0006, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T11:47:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VLO270115C00110000", "bid": 253.7, "bid_size": 2.0, "ask": 256.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0585, "theo": 255.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.0, "last_trade_time": "2026-10-14T09:33:41", "percent_change": 0.0, "prev_day_close": 279.25}, {"option": "VLO270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.3797, "open_interest": 226.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0049, "theta": -0.0029, "rho": -0.0007, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-07-13T09:40:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00115000", "bid": 248.6, "bid_size": 6.0, "ask": 251.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0618, "theo": 250.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.68, "last_trade_time": "2026-06-17T12:06:14", "percent_change": 0.0, "prev_day_close": 274.199996948242}, {"option": "VLO270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.3315, "open_interest": 850.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0054, "theta": -0.0032, "rho": -0.0008, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-20T13:27:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00120000", "bid": 243.7, "bid_size": 10.0, "ask": 246.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0661, "theo": 245.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 339.0, "last_trade_time": "2026-10-14T09:33:42", "percent_change": 0.0, "prev_day_close": 269.300003051758}, {"option": "VLO270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 1.2855, "open_interest": 696.0, "volume": 5.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0061, "theta": -0.0035, "rho": -0.0009, "theo": 0.0465, "change": -0.975, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:57:50", "percent_change": -90.6977, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00125000", "bid": 239.1, "bid_size": 8.0, "ask": 242.0, "ask_size": 8.0, "iv": 0.8367, "open_interest": 55.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0688, "theo": 240.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.6, "last_trade_time": "2026-10-22T10:11:53", "percent_change": 0.0, "prev_day_close": 264.25}, {"option": "VLO270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.2415, "open_interest": 160.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0068, "theta": -0.0038, "rho": -0.001, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T11:34:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00130000", "bid": 234.1, "bid_size": 2.0, "ask": 236.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.0756, "theo": 235.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.1, "last_trade_time": "2026-10-21T12:39:42", "percent_change": 0.0, "prev_day_close": 259.25}, {"option": "VLO270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.1993, "open_interest": 520.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0076, "theta": -0.0041, "rho": -0.0011, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00135000", "bid": 228.6, "bid_size": 2.0, "ask": 232.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.0795, "theo": 230.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.5, "last_trade_time": "2026-10-27T09:51:13", "percent_change": 0.0, "prev_day_close": 254.25}, {"option": "VLO270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.1588, "open_interest": 99.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0085, "theta": -0.0045, "rho": -0.0012, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T13:23:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00140000", "bid": 223.6, "bid_size": 3.0, "ask": 227.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.0824, "theo": 225.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.6, "last_trade_time": "2026-09-14T10:40:58", "percent_change": 0.0, "prev_day_close": 249.25}, {"option": "VLO270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.1198, "open_interest": 143.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0096, "theta": -0.005, "rho": -0.0014, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T13:35:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00145000", "bid": 218.6, "bid_size": 4.0, "ask": 222.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": 0.0954, "theo": 220.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.05, "last_trade_time": "2026-11-02T12:43:52", "percent_change": 0.0, "prev_day_close": 244.300003051758}, {"option": "VLO270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.0822, "open_interest": 107.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0108, "theta": -0.0055, "rho": -0.0016, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-26T10:46:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00150000", "bid": 213.8, "bid_size": 2.0, "ask": 217.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.0985, "theo": 215.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.25, "last_trade_time": "2026-10-22T10:22:39", "percent_change": 0.0, "prev_day_close": 239.350006103516}, {"option": "VLO270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8954, "open_interest": 619.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0122, "theta": -0.006, "rho": -0.0018, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T15:12:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLO270115C00155000", "bid": 208.8, "bid_size": 1.0, "ask": 212.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 132.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0098, "theta": 0.0, "rho": 0.1186, "theo": 210.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.2, "last_trade_time": "2026-10-15T14:08:13", "percent_change": 0.0, "prev_day_close": 234.400001525879}, {"option": "VLO270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 1.0147, "open_interest": 271.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0137, "theta": -0.0067, "rho": -0.0021, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T11:56:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00160000", "bid": 203.7, "bid_size": 1.0, "ask": 207.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0109, "theta": 0.0, "rho": 0.1222, "theo": 205.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.35, "last_trade_time": "2026-10-26T12:06:53", "percent_change": 0.0, "prev_day_close": 228.899993896484}, {"option": "VLO270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.9807, "open_interest": 255.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0074, "rho": -0.0024, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T13:17:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00165000", "bid": 198.8, "bid_size": 2.0, "ask": 202.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 124.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0145, "theta": 0.0, "rho": 0.1509, "theo": 200.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.4, "last_trade_time": "2026-10-29T12:40:57", "percent_change": 0.0, "prev_day_close": 224.300003051758}, {"option": "VLO270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 0.944, "open_interest": 105.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0177, "theta": -0.0082, "rho": -0.0028, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T10:06:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270115C00170000", "bid": 193.8, "bid_size": 2.0, "ask": 197.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 756.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0182, "theta": 0.0, "rho": 0.1871, "theo": 195.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.7, "last_trade_time": "2026-10-30T13:10:27", "percent_change": 0.0, "prev_day_close": 219.050003051758}, {"option": "VLO270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.7789, "open_interest": 153.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0201, "theta": -0.0092, "rho": -0.0032, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:54:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLO270115C00175000", "bid": 188.9, "bid_size": 10.0, "ask": 192.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0218, "theta": 0.0, "rho": 0.2284, "theo": 190.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.4, "last_trade_time": "2026-10-29T11:45:22", "percent_change": 0.0, "prev_day_close": 214.449996948242}, {"option": "VLO270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 133.0, "iv": 0.788, "open_interest": 58.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0229, "theta": -0.0102, "rho": -0.0037, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T10:07:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO270115C00180000", "bid": 184.0, "bid_size": 25.0, "ask": 187.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 291.0, "volume": 4.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0256, "theta": 0.0, "rho": 0.2859, "theo": 185.8627, "change": -21.0, "open": 190.5, "high": 190.5, "low": 188.5, "tick": "no_change", "last_trade_price": 188.5, "last_trade_time": "2026-11-04T09:56:25", "percent_change": -10.0239, "prev_day_close": 209.5}, {"option": "VLO270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 103.0, "iv": 0.7321, "open_interest": 435.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0262, "theta": -0.0115, "rho": -0.0043, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:48:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VLO270115C00185000", "bid": 179.1, "bid_size": 10.0, "ask": 182.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 438.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0298, "theta": 0.0, "rho": 0.3594, "theo": 180.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.8, "last_trade_time": "2026-10-21T09:49:23", "percent_change": 0.0, "prev_day_close": 204.550003051758}, {"option": "VLO270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 86.0, "iv": 0.7533, "open_interest": 117.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0299, "theta": -0.0129, "rho": -0.0049, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-14T10:19:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VLO270115C00190000", "bid": 174.1, "bid_size": 12.0, "ask": 177.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 243.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0341, "theta": 0.0, "rho": 0.381, "theo": 176.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.4, "last_trade_time": "2026-11-02T10:02:40", "percent_change": 0.0, "prev_day_close": 199.649993896484}, {"option": "VLO270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 81.0, "iv": 0.7737, "open_interest": 146.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0341, "theta": -0.0146, "rho": -0.0058, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T10:10:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VLO270115C00195000", "bid": 169.3, "bid_size": 55.0, "ask": 172.3, "ask_size": 24.0, "iv": 0.4436, "open_interest": 467.0, "volume": 15.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.039, "theta": 0.0, "rho": 0.3903, "theo": 171.1098, "change": -27.53, "open": 161.76, "high": 168.0, "low": 161.76, "tick": "no_change", "last_trade_price": 167.17, "last_trade_time": "2026-11-04T15:32:33", "percent_change": -14.1397, "prev_day_close": 194.699996948242}, {"option": "VLO270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 98.0, "iv": 0.7396, "open_interest": 83.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0391, "theta": -0.0164, "rho": -0.0067, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T10:11:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VLO270115C00200000", "bid": 164.3, "bid_size": 14.0, "ask": 167.4, "ask_size": 3.0, "iv": 0.4371, "open_interest": 713.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0447, "theta": -0.0006, "rho": 0.3992, "theo": 166.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.23, "last_trade_time": "2026-10-28T11:24:46", "percent_change": 0.0, "prev_day_close": 189.75}, {"option": "VLO270115P00200000", "bid": 0.05, "bid_size": 75.0, "ask": 0.7, "ask_size": 117.0, "iv": 0.6273, "open_interest": 181.0, "volume": 1.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0449, "theta": -0.0186, "rho": -0.0078, "theo": 0.3745, "change": 0.06, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:13:16", "percent_change": 24.0, "prev_day_close": 0.25}, {"option": "VLO270115C00210000", "bid": 154.5, "bid_size": 15.0, "ask": 157.6, "ask_size": 8.0, "iv": 0.5031, "open_interest": 1522.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0004, "vega": 0.0587, "theta": -0.0069, "rho": 0.4165, "theo": 156.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-10-29T10:01:17", "percent_change": 0.0, "prev_day_close": 179.949996948242}, {"option": "VLO270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 86.0, "iv": 0.6746, "open_interest": 261.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.0588, "theta": -0.0238, "rho": -0.0108, "theo": 0.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-14T10:19:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VLO270115C00220000", "bid": 144.8, "bid_size": 49.0, "ask": 147.9, "ask_size": 17.0, "iv": 0.5273, "open_interest": 209.0, "volume": 1.0, "delta": 0.9804, "gamma": 0.0005, "vega": 0.077, "theta": -0.0147, "rho": 0.4325, "theo": 146.7472, "change": -21.86, "open": 148.29, "high": 148.29, "low": 148.29, "tick": "down", "last_trade_price": 148.29, "last_trade_time": "2026-11-04T09:37:21", "percent_change": -12.8475, "prev_day_close": 170.149993896484}, {"option": "VLO270115P00220000", "bid": 0.5, "bid_size": 11.0, "ask": 1.05, "ask_size": 114.0, "iv": 0.601, "open_interest": 180.0, "volume": 37.0, "delta": -0.0194, "gamma": 0.0005, "vega": 0.0772, "theta": -0.0306, "rho": -0.0148, "theo": 0.7241, "change": 0.375, "open": 0.56, "high": 0.9, "low": 0.55, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:59:15", "percent_change": 100.0, "prev_day_close": 0.374999988824129}, {"option": "VLO270115C00230000", "bid": 135.1, "bid_size": 21.0, "ask": 138.1, "ask_size": 5.0, "iv": 0.5147, "open_interest": 183.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0006, "vega": 0.1002, "theta": -0.0243, "rho": 0.447, "theo": 137.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.3, "last_trade_time": "2026-10-29T14:46:15", "percent_change": 0.0, "prev_day_close": 160.400001525879}, {"option": "VLO270115P00230000", "bid": 0.95, "bid_size": 3.0, "ask": 1.6, "ask_size": 102.0, "iv": 0.6067, "open_interest": 188.0, "volume": 33.0, "delta": -0.0265, "gamma": 0.0006, "vega": 0.1005, "theta": -0.0391, "rho": -0.0201, "theo": 1.0121, "change": 0.45, "open": 0.75, "high": 1.2, "low": 0.75, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:50:46", "percent_change": 81.8182, "prev_day_close": 0.550000011920929}, {"option": "VLO270115C00240000", "bid": 126.2, "bid_size": 6.0, "ask": 128.6, "ask_size": 8.0, "iv": 0.5518, "open_interest": 331.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0008, "vega": 0.1288, "theta": -0.0358, "rho": 0.4595, "theo": 127.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.0, "last_trade_time": "2026-11-03T12:02:59", "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "VLO270115P00240000", "bid": 0.65, "bid_size": 163.0, "ask": 2.05, "ask_size": 145.0, "iv": 0.5652, "open_interest": 229.0, "volume": 10.0, "delta": -0.0361, "gamma": 0.0009, "vega": 0.1298, "theta": -0.0498, "rho": -0.0275, "theo": 1.4182, "change": 0.39, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T10:27:22", "percent_change": 55.7143, "prev_day_close": 0.699999988079071}, {"option": "VLO270115C00250000", "bid": 116.7, "bid_size": 42.0, "ask": 119.3, "ask_size": 22.0, "iv": 0.5439, "open_interest": 397.0, "volume": 1.0, "delta": 0.9514, "gamma": 0.0011, "vega": 0.1636, "theta": -0.0495, "rho": 0.4695, "theo": 118.2724, "change": -32.3, "open": 108.8, "high": 108.8, "low": 108.8, "tick": "down", "last_trade_price": 108.8, "last_trade_time": "2026-11-04T12:04:19", "percent_change": -22.8916, "prev_day_close": 141.100006103516}, {"option": "VLO270115P00250000", "bid": 1.2, "bid_size": 129.0, "ask": 2.65, "ask_size": 97.0, "iv": 0.5585, "open_interest": 594.0, "volume": 3.0, "delta": -0.0486, "gamma": 0.0011, "vega": 0.1642, "theta": -0.0624, "rho": -0.0369, "theo": 1.974, "change": 0.975, "open": 1.65, "high": 2.0, "low": 1.65, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:52:11", "percent_change": 95.1219, "prev_day_close": 1.02500000596046}, {"option": "VLO270115C00260000", "bid": 107.2, "bid_size": 8.0, "ask": 109.9, "ask_size": 6.0, "iv": 0.5246, "open_interest": 395.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0014, "vega": 0.2043, "theta": -0.0652, "rho": 0.4766, "theo": 109.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.0, "last_trade_time": "2026-10-29T11:46:25", "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "VLO270115P00260000", "bid": 2.4, "bid_size": 8.0, "ask": 3.7, "ask_size": 165.0, "iv": 0.5699, "open_interest": 634.0, "volume": 2.0, "delta": -0.0644, "gamma": 0.0014, "vega": 0.2047, "theta": -0.0773, "rho": -0.049, "theo": 2.7233, "change": 1.875, "open": 2.2, "high": 3.4, "low": 2.2, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T12:36:55", "percent_change": 122.951, "prev_day_close": 1.52499997615814}, {"option": "VLO270115C00270000", "bid": 98.1, "bid_size": 56.0, "ask": 101.6, "ask_size": 51.0, "iv": 0.5341, "open_interest": 300.0, "volume": 10.0, "delta": 0.9162, "gamma": 0.0017, "vega": 0.25, "theta": -0.0828, "rho": 0.4804, "theo": 100.1863, "change": -32.2, "open": 90.61, "high": 90.61, "low": 90.2, "tick": "no_change", "last_trade_price": 90.2, "last_trade_time": "2026-11-04T13:34:55", "percent_change": -26.3072, "prev_day_close": 122.400001525879}, {"option": "VLO270115P00270000", "bid": 3.5, "bid_size": 1.0, "ask": 4.5, "ask_size": 150.0, "iv": 0.5595, "open_interest": 802.0, "volume": 10.0, "delta": -0.0841, "gamma": 0.0017, "vega": 0.2511, "theta": -0.094, "rho": -0.0637, "theo": 3.7117, "change": 1.85, "open": 3.1, "high": 4.61, "low": 3.1, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T15:37:30", "percent_change": 88.0952, "prev_day_close": 2.09999996423721}, {"option": "VLO270115C00280000", "bid": 89.6, "bid_size": 11.0, "ask": 92.7, "ask_size": 8.0, "iv": 0.5294, "open_interest": 400.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0021, "vega": 0.2998, "theta": -0.1018, "rho": 0.4806, "theo": 91.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.8, "last_trade_time": "2026-10-27T10:20:56", "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "VLO270115P00280000", "bid": 4.3, "bid_size": 88.0, "ask": 5.6, "ask_size": 94.0, "iv": 0.5418, "open_interest": 281.0, "volume": 9.0, "delta": -0.1078, "gamma": 0.0021, "vega": 0.3018, "theta": -0.1121, "rho": -0.0816, "theo": 4.9852, "change": 2.285, "open": 4.3, "high": 6.0, "low": 4.3, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-11-04T15:37:46", "percent_change": 75.5372, "prev_day_close": 3.02499997615814}, {"option": "VLO270115C00290000", "bid": 81.2, "bid_size": 22.0, "ask": 84.7, "ask_size": 10.0, "iv": 0.5305, "open_interest": 166.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0025, "vega": 0.3522, "theta": -0.1216, "rho": 0.4769, "theo": 83.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.96, "last_trade_time": "2026-11-03T15:22:30", "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "VLO270115P00290000", "bid": 5.8, "bid_size": 98.0, "ask": 7.8, "ask_size": 149.0, "iv": 0.5447, "open_interest": 254.0, "volume": 11.0, "delta": -0.1357, "gamma": 0.0025, "vega": 0.3536, "theta": -0.1311, "rho": -0.1028, "theo": 6.59, "change": 4.35, "open": 6.0, "high": 8.6, "low": 6.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T12:47:56", "percent_change": 102.353, "prev_day_close": 4.25}, {"option": "VLO270115C00300000", "bid": 73.3, "bid_size": 74.0, "ask": 76.4, "ask_size": 32.0, "iv": 0.524, "open_interest": 459.0, "volume": 16.0, "delta": 0.8332, "gamma": 0.0029, "vega": 0.4053, "theta": -0.1416, "rho": 0.4694, "theo": 75.2912, "change": -25.7, "open": 78.47, "high": 78.47, "low": 68.6, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-04T15:44:53", "percent_change": -26.8548, "prev_day_close": 95.7000007629394}, {"option": "VLO270115P00300000", "bid": 8.0, "bid_size": 17.0, "ask": 9.2, "ask_size": 102.0, "iv": 0.5359, "open_interest": 481.0, "volume": 33.0, "delta": -0.1677, "gamma": 0.0029, "vega": 0.4066, "theta": -0.1502, "rho": -0.1272, "theo": 8.5683, "change": 4.55, "open": 6.5, "high": 11.51, "low": 6.5, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T14:24:28", "percent_change": 86.6667, "prev_day_close": 5.25}, {"option": "VLO270115C00310000", "bid": 65.9, "bid_size": 41.0, "ask": 68.7, "ask_size": 14.0, "iv": 0.5208, "open_interest": 143.0, "volume": 15.0, "delta": 0.7978, "gamma": 0.0033, "vega": 0.4567, "theta": -0.1608, "rho": 0.4583, "theo": 67.7518, "change": -27.35, "open": 70.79, "high": 70.79, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T12:02:56", "percent_change": -31.3108, "prev_day_close": 87.3500022888184}, {"option": "VLO270115P00310000", "bid": 10.2, "bid_size": 76.0, "ask": 12.3, "ask_size": 139.0, "iv": 0.5383, "open_interest": 277.0, "volume": 169.0, "delta": -0.2036, "gamma": 0.0033, "vega": 0.4584, "theta": -0.1687, "rho": -0.1527, "theo": 10.9557, "change": 5.6, "open": 10.02, "high": 13.88, "low": 10.02, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T13:54:43", "percent_change": 77.7778, "prev_day_close": 7.20000004768372}, {"option": "VLO270115C00320000", "bid": 58.7, "bid_size": 34.0, "ask": 61.5, "ask_size": 11.0, "iv": 0.5177, "open_interest": 169.0, "volume": 1.0, "delta": 0.759, "gamma": 0.0036, "vega": 0.5045, "theta": -0.1786, "rho": 0.4439, "theo": 60.6693, "change": -21.64, "open": 57.76, "high": 57.76, "low": 57.76, "tick": "down", "last_trade_price": 57.76, "last_trade_time": "2026-11-04T11:07:03", "percent_change": -27.2544, "prev_day_close": 79.4000015258789}, {"option": "VLO270115P00320000", "bid": 13.4, "bid_size": 8.0, "ask": 15.4, "ask_size": 114.0, "iv": 0.5413, "open_interest": 339.0, "volume": 24.0, "delta": -0.2429, "gamma": 0.0037, "vega": 0.5073, "theta": -0.1858, "rho": -0.1809, "theo": 13.7783, "change": 6.5, "open": 13.4, "high": 18.2, "low": 13.4, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-04T14:07:03", "percent_change": 71.4286, "prev_day_close": 9.10000038146973}, {"option": "VLO270115C00330000", "bid": 52.1, "bid_size": 67.0, "ask": 54.8, "ask_size": 16.0, "iv": 0.516, "open_interest": 137.0, "volume": 1.0, "delta": 0.7173, "gamma": 0.004, "vega": 0.5476, "theta": -0.1944, "rho": 0.426, "theo": 54.0181, "change": -25.4, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T11:41:48", "percent_change": -35.0829, "prev_day_close": 72.4000015258789}, {"option": "VLO270115P00330000", "bid": 16.1, "bid_size": 110.0, "ask": 18.8, "ask_size": 150.0, "iv": 0.5334, "open_interest": 677.0, "volume": 25.0, "delta": -0.2852, "gamma": 0.004, "vega": 0.5493, "theta": -0.2009, "rho": -0.212, "theo": 17.062, "change": 6.35, "open": 16.1, "high": 21.84, "low": 16.1, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T15:44:53", "percent_change": 55.9471, "prev_day_close": 11.3500003814697}, {"option": "VLO270115C00340000", "bid": 46.0, "bid_size": 43.0, "ask": 48.5, "ask_size": 14.0, "iv": 0.5142, "open_interest": 130.0, "volume": 16.0, "delta": 0.6731, "gamma": 0.0042, "vega": 0.5838, "theta": -0.2075, "rho": 0.4055, "theo": 47.8182, "change": -24.64, "open": 49.6, "high": 49.6, "low": 38.84, "tick": "up", "last_trade_price": 40.41, "last_trade_time": "2026-11-04T13:37:30", "percent_change": -37.8786, "prev_day_close": 65.0499992370606}, {"option": "VLO270115P00340000", "bid": 20.3, "bid_size": 12.0, "ask": 21.6, "ask_size": 74.0, "iv": 0.526, "open_interest": 226.0, "volume": 11.0, "delta": -0.3298, "gamma": 0.0043, "vega": 0.5851, "theta": -0.2135, "rho": -0.2437, "theo": 20.8279, "change": 7.63, "open": 19.48, "high": 25.54, "low": 19.48, "tick": "down", "last_trade_price": 22.13, "last_trade_time": "2026-11-04T15:49:00", "percent_change": 52.6207, "prev_day_close": 14.5}, {"option": "VLO270115C00350000", "bid": 40.2, "bid_size": 62.0, "ask": 42.8, "ask_size": 16.0, "iv": 0.5112, "open_interest": 335.0, "volume": 5.0, "delta": 0.6277, "gamma": 0.0045, "vega": 0.612, "theta": -0.2177, "rho": 0.3832, "theo": 42.1436, "change": -21.2, "open": 35.2, "high": 37.2, "low": 33.5, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-11-04T14:50:35", "percent_change": -36.3014, "prev_day_close": 58.3999996185303}, {"option": "VLO270115P00350000", "bid": 24.5, "bid_size": 11.0, "ask": 26.9, "ask_size": 89.0, "iv": 0.5317, "open_interest": 453.0, "volume": 174.0, "delta": -0.3761, "gamma": 0.0045, "vega": 0.6133, "theta": -0.223, "rho": -0.2738, "theo": 25.0839, "change": 9.65, "open": 24.0, "high": 32.0, "low": 23.8, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-11-04T14:50:12", "percent_change": 53.6111, "prev_day_close": 18.0}, {"option": "VLO270115C00360000", "bid": 34.9, "bid_size": 118.0, "ask": 37.8, "ask_size": 51.0, "iv": 0.5104, "open_interest": 365.0, "volume": 6.0, "delta": 0.5812, "gamma": 0.0046, "vega": 0.6319, "theta": -0.2247, "rho": 0.3588, "theo": 36.9364, "change": -17.3, "open": 33.3, "high": 35.1, "low": 27.9, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-11-04T15:46:00", "percent_change": -33.0153, "prev_day_close": 52.4000015258789}, {"option": "VLO270115P00360000", "bid": 29.3, "bid_size": 8.0, "ask": 31.6, "ask_size": 114.0, "iv": 0.5295, "open_interest": 407.0, "volume": 162.0, "delta": -0.4234, "gamma": 0.0047, "vega": 0.6323, "theta": -0.2295, "rho": -0.3059, "theo": 29.8307, "change": 8.35, "open": 28.49, "high": 35.89, "low": 28.49, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T15:58:30", "percent_change": 38.5681, "prev_day_close": 21.6499996185303}, {"option": "VLO270115C00370000", "bid": 30.5, "bid_size": 88.0, "ask": 32.8, "ask_size": 10.0, "iv": 0.5092, "open_interest": 127.0, "volume": 10.0, "delta": 0.5345, "gamma": 0.0047, "vega": 0.6428, "theta": -0.2284, "rho": 0.3332, "theo": 32.2117, "change": -15.75, "open": 29.5, "high": 31.2, "low": 23.5, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-11-04T15:55:02", "percent_change": -33.5463, "prev_day_close": 46.9499988555908}, {"option": "VLO270115P00370000", "bid": 34.4, "bid_size": 15.0, "ask": 36.8, "ask_size": 112.0, "iv": 0.5261, "open_interest": 411.0, "volume": 61.0, "delta": -0.471, "gamma": 0.0048, "vega": 0.6424, "theta": -0.2326, "rho": -0.3364, "theo": 35.0754, "change": 15.15, "open": 33.9, "high": 41.84, "low": 33.9, "tick": "down", "last_trade_price": 40.45, "last_trade_time": "2026-11-04T13:49:03", "percent_change": 59.8814, "prev_day_close": 25.2999992370605}, {"option": "VLO270115C00380000", "bid": 26.4, "bid_size": 107.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.5086, "open_interest": 315.0, "volume": 14.0, "delta": 0.4883, "gamma": 0.0048, "vega": 0.645, "theta": -0.2289, "rho": 0.3075, "theo": 27.9601, "change": -13.75, "open": 32.97, "high": 32.97, "low": 20.75, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T15:57:21", "percent_change": -33.3333, "prev_day_close": 41.25}, {"option": "VLO270115P00380000", "bid": 40.4, "bid_size": 8.0, "ask": 42.3, "ask_size": 61.0, "iv": 0.525, "open_interest": 390.0, "volume": 63.0, "delta": -0.5181, "gamma": 0.0049, "vega": 0.6427, "theta": -0.2326, "rho": -0.362, "theo": 40.8021, "change": 15.05, "open": 39.3, "high": 47.88, "low": 38.9, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-04T13:55:02", "percent_change": 50.2504, "prev_day_close": 29.9499998092651}, {"option": "VLO270115C00390000", "bid": 22.7, "bid_size": 134.0, "ask": 25.0, "ask_size": 77.0, "iv": 0.5103, "open_interest": 185.0, "volume": 33.0, "delta": 0.4433, "gamma": 0.0047, "vega": 0.6387, "theta": -0.2264, "rho": 0.2813, "theo": 24.1633, "change": -16.7, "open": 25.7, "high": 27.03, "low": 18.2, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-11-04T13:55:02", "percent_change": -45.5662, "prev_day_close": 36.6499996185303}, {"option": "VLO270115P00390000", "bid": 46.2, "bid_size": 75.0, "ask": 48.6, "ask_size": 104.0, "iv": 0.5217, "open_interest": 760.0, "volume": 10.0, "delta": -0.5642, "gamma": 0.0048, "vega": 0.6349, "theta": -0.2296, "rho": -0.3873, "theo": 46.9877, "change": 17.43, "open": 45.0, "high": 55.7, "low": 45.0, "tick": "down", "last_trade_price": 52.53, "last_trade_time": "2026-11-04T13:55:02", "percent_change": 49.6581, "prev_day_close": 35.0999984741211}, {"option": "VLO270115C00400000", "bid": 19.4, "bid_size": 121.0, "ask": 21.4, "ask_size": 21.0, "iv": 0.5079, "open_interest": 1530.0, "volume": 228.0, "delta": 0.4, "gamma": 0.0046, "vega": 0.625, "theta": -0.2212, "rho": 0.2556, "theo": 20.7954, "change": -13.55, "open": 22.8, "high": 22.8, "low": 14.8, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T15:17:55", "percent_change": -41.6283, "prev_day_close": 32.5499992370606}, {"option": "VLO270115P00400000", "bid": 53.2, "bid_size": 8.0, "ask": 55.7, "ask_size": 52.0, "iv": 0.5277, "open_interest": 783.0, "volume": 14.0, "delta": -0.6087, "gamma": 0.0048, "vega": 0.6192, "theta": -0.2238, "rho": -0.4087, "theo": 53.6208, "change": 16.78, "open": 59.0, "high": 64.5, "low": 57.48, "tick": "no_change", "last_trade_price": 57.48, "last_trade_time": "2026-11-04T14:58:31", "percent_change": 41.2285, "prev_day_close": 40.7000007629394}, {"option": "VLO270115C00410000", "bid": 16.7, "bid_size": 86.0, "ask": 18.5, "ask_size": 22.0, "iv": 0.5097, "open_interest": 142.0, "volume": 24.0, "delta": 0.3588, "gamma": 0.0045, "vega": 0.6048, "theta": -0.2137, "rho": 0.2309, "theo": 17.8311, "change": -9.75, "open": 20.22, "high": 20.22, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-04T10:16:59", "percent_change": -34.0314, "prev_day_close": 28.6500005722046}, {"option": "VLO270115P00410000", "bid": 60.2, "bid_size": 6.0, "ask": 62.6, "ask_size": 23.0, "iv": 0.5259, "open_interest": 119.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0046, "vega": 0.594, "theta": -0.2157, "rho": -0.4241, "theo": 60.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-03T13:25:00", "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "VLO270115C00420000", "bid": 14.4, "bid_size": 125.0, "ask": 16.0, "ask_size": 89.0, "iv": 0.5124, "open_interest": 446.0, "volume": 23.0, "delta": 0.3202, "gamma": 0.0043, "vega": 0.5789, "theta": -0.2044, "rho": 0.207, "theo": 15.2376, "change": -9.6, "open": 16.92, "high": 16.92, "low": 11.15, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-04T15:57:24", "percent_change": -38.7097, "prev_day_close": 24.8000001907349}, {"option": "VLO270115P00420000", "bid": 67.6, "bid_size": 12.0, "ask": 70.1, "ask_size": 51.0, "iv": 0.5265, "open_interest": 114.0, "volume": 1.0, "delta": -0.691, "gamma": 0.0044, "vega": 0.5671, "theta": -0.2056, "rho": -0.4389, "theo": 68.0865, "change": 22.9, "open": 76.35, "high": 76.35, "low": 76.35, "tick": "up", "last_trade_price": 76.35, "last_trade_time": "2026-11-04T12:12:02", "percent_change": 42.8438, "prev_day_close": 53.4500007629394}, {"option": "VLO270115C00430000", "bid": 12.2, "bid_size": 126.0, "ask": 13.7, "ask_size": 43.0, "iv": 0.5122, "open_interest": 501.0, "volume": 14.0, "delta": 0.2843, "gamma": 0.0041, "vega": 0.5493, "theta": -0.1936, "rho": 0.1849, "theo": 12.9836, "change": -10.8, "open": 14.0, "high": 14.0, "low": 10.05, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T14:35:34", "percent_change": -49.5413, "prev_day_close": 21.7999992370605}, {"option": "VLO270115P00430000", "bid": 75.3, "bid_size": 19.0, "ask": 78.0, "ask_size": 28.0, "iv": 0.5275, "open_interest": 154.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0042, "vega": 0.5333, "theta": -0.1939, "rho": -0.4507, "theo": 75.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-10-30T10:16:56", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "VLO270115C00440000", "bid": 10.4, "bid_size": 76.0, "ask": 11.6, "ask_size": 14.0, "iv": 0.5121, "open_interest": 437.0, "volume": 301.0, "delta": 0.2513, "gamma": 0.0038, "vega": 0.5161, "theta": -0.1818, "rho": 0.164, "theo": 11.0375, "change": -9.35, "open": 8.8, "high": 9.6, "low": 8.8, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T15:01:51", "percent_change": -49.3404, "prev_day_close": 18.9499998092651}, {"option": "VLO270115P00440000", "bid": 83.0, "bid_size": 61.0, "ask": 86.1, "ask_size": 86.0, "iv": 0.5244, "open_interest": 140.0, "volume": 1.0, "delta": -0.7624, "gamma": 0.004, "vega": 0.4961, "theta": -0.181, "rho": -0.4549, "theo": 83.9793, "change": 13.25, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-04T09:53:28", "percent_change": 19.5572, "prev_day_close": 67.75}, {"option": "VLO270115C00450000", "bid": 8.8, "bid_size": 62.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.5129, "open_interest": 526.0, "volume": 22.0, "delta": 0.2213, "gamma": 0.0036, "vega": 0.4817, "theta": -0.1694, "rho": 0.1451, "theo": 9.3658, "change": -8.65, "open": 11.42, "high": 11.42, "low": 7.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T14:24:56", "percent_change": -52.9052, "prev_day_close": 16.3500003814697}, {"option": "VLO270115P00450000", "bid": 91.5, "bid_size": 15.0, "ask": 94.6, "ask_size": 50.0, "iv": 0.5282, "open_interest": 173.0, "volume": 1.0, "delta": -0.7935, "gamma": 0.0037, "vega": 0.4575, "theta": -0.1673, "rho": -0.4564, "theo": 92.3607, "change": 25.7, "open": 101.0, "high": 101.0, "low": 101.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-11-04T12:07:06", "percent_change": 34.1301, "prev_day_close": 75.3000030517578}, {"option": "VLO270115C00460000", "bid": 7.4, "bid_size": 104.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.5141, "open_interest": 146.0, "volume": 7.0, "delta": 0.1942, "gamma": 0.0033, "vega": 0.446, "theta": -0.1569, "rho": 0.1277, "theo": 7.9395, "change": -6.4, "open": 8.64, "high": 8.64, "low": 5.6, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T15:44:53", "percent_change": -45.3901, "prev_day_close": 14.0999999046326}, {"option": "VLO270115P00460000", "bid": 99.6, "bid_size": 14.0, "ask": 102.4, "ask_size": 15.0, "iv": 0.5141, "open_interest": 75.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0034, "vega": 0.418, "theta": -0.1532, "rho": -0.4577, "theo": 100.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.7, "last_trade_time": "2026-10-21T12:46:02", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "VLO270115C00470000", "bid": 5.2, "bid_size": 199.0, "ask": 7.5, "ask_size": 82.0, "iv": 0.5055, "open_interest": 325.0, "volume": 9.0, "delta": 0.17, "gamma": 0.003, "vega": 0.4106, "theta": -0.1444, "rho": 0.112, "theo": 6.7217, "change": -6.64, "open": 8.0, "high": 8.0, "low": 5.12, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-04T15:02:02", "percent_change": -53.5484, "prev_day_close": 12.3999996185303}, {"option": "VLO270115P00470000", "bid": 109.4, "bid_size": 6.0, "ask": 111.9, "ask_size": 14.0, "iv": 0.5358, "open_interest": 40.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0031, "vega": 0.3784, "theta": -0.1389, "rho": -0.4534, "theo": 109.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.58, "last_trade_time": "2026-10-23T14:34:53", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "VLO270115C00480000", "bid": 4.2, "bid_size": 223.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.5023, "open_interest": 538.0, "volume": 128.0, "delta": 0.1486, "gamma": 0.0028, "vega": 0.3761, "theta": -0.1323, "rho": 0.0982, "theo": 5.7013, "change": -5.05, "open": 5.7, "high": 5.7, "low": 4.4, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T15:49:04", "percent_change": -48.7923, "prev_day_close": 10.3499999046326}, {"option": "VLO270115P00480000", "bid": 118.4, "bid_size": 8.0, "ask": 120.2, "ask_size": 9.0, "iv": 0.5282, "open_interest": 8.0, "volume": 2.0, "delta": -0.8689, "gamma": 0.0028, "vega": 0.3397, "theta": -0.1247, "rho": -0.4468, "theo": 118.8853, "change": 19.65, "open": 119.4, "high": 119.4, "low": 119.4, "tick": "up", "last_trade_price": 119.4, "last_trade_time": "2026-11-04T15:58:53", "percent_change": 19.6992, "prev_day_close": 99.75}, {"option": "VLO270115C00490000", "bid": 3.5, "bid_size": 217.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.506, "open_interest": 124.0, "volume": 8.0, "delta": 0.1297, "gamma": 0.0025, "vega": 0.3432, "theta": -0.1208, "rho": 0.0859, "theo": 4.8357, "change": -5.35, "open": 4.9, "high": 4.9, "low": 3.66, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T13:48:51", "percent_change": -57.8378, "prev_day_close": 9.25}, {"option": "VLO270115P00490000", "bid": 127.4, "bid_size": 6.0, "ask": 130.1, "ask_size": 10.0, "iv": 0.5389, "open_interest": 5.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0026, "vega": 0.3034, "theta": -0.1109, "rho": -0.439, "theo": 128.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.3, "last_trade_time": "2026-10-14T10:24:41", "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "VLO270115C00500000", "bid": 3.2, "bid_size": 157.0, "ask": 4.6, "ask_size": 82.0, "iv": 0.5127, "open_interest": 330.0, "volume": 29.0, "delta": 0.1131, "gamma": 0.0023, "vega": 0.3117, "theta": -0.11, "rho": 0.075, "theo": 4.1081, "change": -4.45, "open": 4.15, "high": 4.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T13:21:25", "percent_change": -56.6879, "prev_day_close": 7.84999990463257}, {"option": "VLO270115P00500000", "bid": 136.1, "bid_size": 9.0, "ask": 139.4, "ask_size": 9.0, "iv": 0.5312, "open_interest": 14.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0023, "vega": 0.2669, "theta": -0.0976, "rho": -0.4296, "theo": 137.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.2, "last_trade_time": "2026-10-19T10:35:50", "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "VLO270115C00510000", "bid": 2.4, "bid_size": 196.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.507, "open_interest": 206.0, "volume": 6.0, "delta": 0.0986, "gamma": 0.002, "vega": 0.2828, "theta": -0.0998, "rho": 0.0655, "theo": 3.4961, "change": -2.93, "open": 4.0, "high": 4.0, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-04T11:10:16", "percent_change": -46.5079, "prev_day_close": 6.30000019073486}, {"option": "VLO270115P00510000", "bid": 145.7, "bid_size": 2.0, "ask": 149.0, "ask_size": 10.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0021, "vega": 0.2366, "theta": -0.085, "rho": -0.4217, "theo": 146.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "VLO270115C00520000", "bid": 2.25, "bid_size": 135.0, "ask": 3.7, "ask_size": 113.0, "iv": 0.5238, "open_interest": 381.0, "volume": 1.0, "delta": 0.0861, "gamma": 0.0018, "vega": 0.2555, "theta": -0.0905, "rho": 0.0571, "theo": 2.9825, "change": -2.75, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T12:19:57", "percent_change": -49.1071, "prev_day_close": 5.60000014305115}, {"option": "VLO270115P00520000", "bid": 155.5, "bid_size": 7.0, "ask": 158.4, "ask_size": 11.0, "iv": 0.5471, "open_interest": 7.0, "volume": 2.0, "delta": -0.9323, "gamma": 0.0018, "vega": 0.2056, "theta": -0.0731, "rho": -0.4086, "theo": 156.4563, "change": 31.7, "open": 154.4, "high": 166.9, "low": 154.4, "tick": "up", "last_trade_price": 166.9, "last_trade_time": "2026-11-04T12:10:27", "percent_change": 23.4467, "prev_day_close": 135.199996948242}, {"option": "VLO270115C00540000", "bid": 1.4, "bid_size": 165.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.5123, "open_interest": 114.0, "volume": 3.0, "delta": 0.0657, "gamma": 0.0015, "vega": 0.2084, "theta": -0.0742, "rho": 0.0437, "theo": 2.1879, "change": -1.92, "open": 2.18, "high": 2.62, "low": 2.18, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-04T13:21:25", "percent_change": -45.7143, "prev_day_close": 4.19999992847443}, {"option": "VLO270115P00540000", "bid": 174.9, "bid_size": 6.0, "ask": 177.6, "ask_size": 8.0, "iv": 0.5571, "open_interest": 1.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0014, "vega": 0.1586, "theta": -0.0518, "rho": -0.4002, "theo": 175.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.8, "last_trade_time": "2026-09-25T09:41:55", "percent_change": 0.0, "prev_day_close": 153.849998474121}, {"option": "VLO270115C00560000", "bid": 0.85, "bid_size": 189.0, "ask": 2.0, "ask_size": 136.0, "iv": 0.5235, "open_interest": 182.0, "volume": 4.0, "delta": 0.0505, "gamma": 0.0012, "vega": 0.1697, "theta": -0.0608, "rho": 0.0336, "theo": 1.6244, "change": -1.125, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:51:34", "percent_change": -36.0, "prev_day_close": 3.125}, {"option": "VLO270115P00560000", "bid": 194.2, "bid_size": 4.0, "ask": 196.7, "ask_size": 9.0, "iv": 0.5452, "open_interest": 1.0, "volume": 2.0, "delta": -0.9661, "gamma": 0.0011, "vega": 0.117, "theta": -0.0338, "rho": -0.3874, "theo": 195.3444, "change": 16.3, "open": 180.1, "high": 189.0, "low": 180.1, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-11-04T09:50:26", "percent_change": 9.43833, "prev_day_close": 172.700004577637}, {"option": "VLO270115C00580000", "bid": 0.65, "bid_size": 121.0, "ask": 2.15, "ask_size": 194.0, "iv": 0.5558, "open_interest": 44.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.001, "vega": 0.138, "theta": -0.0499, "rho": 0.026, "theo": 1.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-28T09:30:46", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "VLO270115P00580000", "bid": 213.5, "bid_size": 8.0, "ask": 216.8, "ask_size": 8.0, "iv": 0.5565, "open_interest": 3.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0009, "vega": 0.0859, "theta": -0.0189, "rho": -0.3784, "theo": 215.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.3, "last_trade_time": "2026-09-23T10:50:35", "percent_change": 0.0, "prev_day_close": 192.049995422363}, {"option": "VLO270115C00600000", "bid": 0.15, "bid_size": 163.0, "ask": 1.15, "ask_size": 85.0, "iv": 0.5213, "open_interest": 91.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0008, "vega": 0.1128, "theta": -0.0411, "rho": 0.0203, "theo": 0.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T15:49:49", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "VLO270115P00600000", "bid": 233.6, "bid_size": 2.0, "ask": 236.6, "ask_size": 8.0, "iv": 0.5887, "open_interest": 2.0, "volume": 2.0, "delta": -0.9868, "gamma": 0.001, "vega": 0.0582, "theta": -0.0206, "rho": -0.2907, "theo": 234.8262, "change": 29.15, "open": 228.4, "high": 241.0, "low": 228.4, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-11-04T11:30:53", "percent_change": 13.7597, "prev_day_close": 211.849998474121}, {"option": "VLO270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 174.0, "iv": 0.5404, "open_interest": 53.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0006, "vega": 0.0925, "theta": -0.034, "rho": 0.016, "theo": 0.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T13:59:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO270115P00620000", "bid": 253.4, "bid_size": 2.0, "ask": 256.7, "ask_size": 8.0, "iv": 0.6194, "open_interest": 9.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0007, "vega": 0.0, "theta": -0.0387, "rho": 0.0, "theo": 254.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-10-19T11:26:12", "percent_change": 0.0, "prev_day_close": 231.149993896484}, {"option": "VLO270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 144.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0005, "vega": 0.076, "theta": -0.0282, "rho": 0.0126, "theo": 0.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "VLO270115P00640000", "bid": 273.4, "bid_size": 8.0, "ask": 276.6, "ask_size": 8.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0387, "rho": 0.0, "theo": 274.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.8, "last_trade_time": "2026-10-29T09:31:44", "percent_change": 0.0, "prev_day_close": 251.049995422363}, {"option": "VLO270115C00660000", "bid": 0.05, "bid_size": 122.0, "ask": 0.75, "ask_size": 195.0, "iv": 0.5663, "open_interest": 271.0, "volume": 2.0, "delta": 0.0152, "gamma": 0.0004, "vega": 0.0627, "theta": -0.0235, "rho": 0.0101, "theo": 0.4379, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:00:01", "percent_change": -33.3333, "prev_day_close": 0.524999991059303}, {"option": "VLO270115P00660000", "bid": 293.3, "bid_size": 9.0, "ask": 296.7, "ask_size": 8.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0387, "rho": 0.0, "theo": 294.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.2, "last_trade_time": "2026-10-16T13:41:26", "percent_change": 0.0, "prev_day_close": 271.25}, {"option": "VLO270319C00120000", "bid": 244.1, "bid_size": 2.0, "ask": 247.1, "ask_size": 2.0, "iv": 0.7563, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.098, "theo": 245.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.4, "last_trade_time": "2026-10-21T09:49:23", "percent_change": 0.0, "prev_day_close": 269.199996948242}, {"option": "VLO270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8413, "open_interest": 18.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0183, "theta": -0.0045, "rho": -0.0038, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T10:39:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VLO270319C00125000", "bid": 238.7, "bid_size": 1.0, "ask": 242.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0095, "theta": 0.0, "rho": 0.112, "theo": 240.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.7, "last_trade_time": "2026-09-14T11:05:51", "percent_change": 0.0, "prev_day_close": 264.350006103516}, {"option": "VLO270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.9108, "open_interest": 6.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0207, "theta": -0.005, "rho": -0.0044, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-04-22T10:31:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VLO270319C00130000", "bid": 233.7, "bid_size": 2.0, "ask": 237.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.014, "theta": 0.0, "rho": 0.1565, "theo": 235.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.0, "last_trade_time": "2026-11-02T14:04:20", "percent_change": 0.0, "prev_day_close": 259.300003051758}, {"option": "VLO270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.88, "open_interest": 6.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0234, "theta": -0.0056, "rho": -0.005, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-06-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270319C00135000", "bid": 228.8, "bid_size": 4.0, "ask": 232.4, "ask_size": 4.0, "iv": 0.6116, "open_interest": 4.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.02, "theta": 0.0, "rho": 0.2147, "theo": 230.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.9, "last_trade_time": "2026-08-19T11:00:26", "percent_change": 0.0, "prev_day_close": 254.300003051758}, {"option": "VLO270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.8536, "open_interest": 9.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0264, "theta": -0.0062, "rho": -0.0058, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270319C00140000", "bid": 223.8, "bid_size": 1.0, "ask": 227.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0241, "theta": 0.0, "rho": 0.2829, "theo": 225.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.5, "last_trade_time": "2026-10-23T09:49:06", "percent_change": 0.0, "prev_day_close": 249.449996948242}, {"option": "VLO270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.825, "open_interest": 11.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0298, "theta": -0.0069, "rho": -0.0066, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-07-07T12:57:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270319C00145000", "bid": 218.9, "bid_size": 2.0, "ask": 222.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0278, "theta": 0.0, "rho": 0.3528, "theo": 220.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.3, "last_trade_time": "2026-11-02T10:02:40", "percent_change": 0.0, "prev_day_close": 244.150001525879}, {"option": "VLO270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.8004, "open_interest": 9.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0338, "theta": -0.0076, "rho": -0.0076, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-06-15T10:12:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO270319C00150000", "bid": 214.1, "bid_size": 4.0, "ask": 217.6, "ask_size": 4.0, "iv": 0.6199, "open_interest": 5.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0339, "theta": 0.0, "rho": 0.3788, "theo": 215.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.55, "last_trade_time": "2026-11-02T09:41:29", "percent_change": 0.0, "prev_day_close": 239.550003051758}, {"option": "VLO270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.7737, "open_interest": 20.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0383, "theta": -0.0085, "rho": -0.0087, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T12:56:06", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO270319C00155000", "bid": 209.1, "bid_size": 4.0, "ask": 212.5, "ask_size": 4.0, "iv": 0.546, "open_interest": 8.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0382, "theta": 0.0, "rho": 0.3926, "theo": 210.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.15, "last_trade_time": "2026-09-09T12:48:35", "percent_change": 0.0, "prev_day_close": 234.449996948242}, {"option": "VLO270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 55.0, "iv": 0.7506, "open_interest": 8.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0432, "theta": -0.0095, "rho": -0.01, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:17:39", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VLO270319C00160000", "bid": 204.3, "bid_size": 5.0, "ask": 208.0, "ask_size": 8.0, "iv": 0.6276, "open_interest": 21.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0426, "theta": 0.0, "rho": 0.4042, "theo": 206.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.3, "last_trade_time": "2026-11-03T14:08:58", "percent_change": 0.0, "prev_day_close": 229.699996948242}, {"option": "VLO270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 78.0, "iv": 0.7256, "open_interest": 21.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.049, "theta": -0.0106, "rho": -0.0115, "theo": 0.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VLO270319C00165000", "bid": 199.3, "bid_size": 4.0, "ask": 202.8, "ask_size": 5.0, "iv": 0.5658, "open_interest": 42.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0512, "theta": 0.0, "rho": 0.4237, "theo": 201.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.9, "last_trade_time": "2026-10-29T12:40:57", "percent_change": 0.0, "prev_day_close": 224.800003051758}, {"option": "VLO270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 86.0, "iv": 0.6476, "open_interest": 11.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0556, "theta": -0.0118, "rho": -0.0133, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VLO270319C00170000", "bid": 194.5, "bid_size": 2.0, "ask": 197.8, "ask_size": 2.0, "iv": 0.5573, "open_interest": 11.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0575, "theta": 0.0, "rho": 0.4349, "theo": 196.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.25, "last_trade_time": "2026-10-28T10:37:04", "percent_change": 0.0, "prev_day_close": 219.900001525879}, {"option": "VLO270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 82.0, "iv": 0.629, "open_interest": 19.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.0629, "theta": -0.0132, "rho": -0.0153, "theo": 0.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-26T12:02:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VLO270319C00175000", "bid": 189.6, "bid_size": 2.0, "ask": 193.4, "ask_size": 3.0, "iv": 0.5941, "open_interest": 7.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0002, "vega": 0.0653, "theta": 0.0, "rho": 0.446, "theo": 191.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.4, "last_trade_time": "2026-11-02T09:47:09", "percent_change": 0.0, "prev_day_close": 214.800003051758}, {"option": "VLO270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 69.0, "iv": 0.614, "open_interest": 6.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0002, "vega": 0.071, "theta": -0.0148, "rho": -0.0176, "theo": 0.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-26T15:45:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VLO270319C00180000", "bid": 184.8, "bid_size": 4.0, "ask": 188.1, "ask_size": 4.0, "iv": 0.5557, "open_interest": 4.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0003, "vega": 0.0759, "theta": 0.0, "rho": 0.4678, "theo": 186.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.5, "last_trade_time": "2026-10-21T09:49:05", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "VLO270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.635, "open_interest": 30.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0003, "vega": 0.0804, "theta": -0.0165, "rho": -0.0203, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-08T13:36:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLO270319C00185000", "bid": 180.0, "bid_size": 8.0, "ask": 183.5, "ask_size": 8.0, "iv": 0.5705, "open_interest": 6.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0003, "vega": 0.0852, "theta": 0.0, "rho": 0.4783, "theo": 181.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.1, "last_trade_time": "2026-10-27T10:32:07", "percent_change": 0.0, "prev_day_close": 205.300003051758}, {"option": "VLO270319P00185000", "bid": 0.1, "bid_size": 69.0, "ask": 2.5, "ask_size": 43.0, "iv": 0.6242, "open_interest": 12.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0003, "vega": 0.0911, "theta": -0.0185, "rho": -0.0235, "theo": 0.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-15T14:28:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VLO270319C00190000", "bid": 175.2, "bid_size": 8.0, "ask": 178.4, "ask_size": 2.0, "iv": 0.549, "open_interest": 3.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0004, "vega": 0.0989, "theta": 0.0, "rho": 0.5028, "theo": 176.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.9, "last_trade_time": "2026-09-25T11:26:30", "percent_change": 0.0, "prev_day_close": 200.5}, {"option": "VLO270319P00190000", "bid": 0.3, "bid_size": 69.0, "ask": 1.25, "ask_size": 75.0, "iv": 0.5523, "open_interest": 16.0, "volume": 2.0, "delta": -0.0188, "gamma": 0.0004, "vega": 0.1025, "theta": -0.0207, "rho": -0.027, "theo": 0.9406, "change": -0.275, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:21:53", "percent_change": -52.381, "prev_day_close": 0.524999991059303}, {"option": "VLO270319C00195000", "bid": 170.4, "bid_size": 8.0, "ask": 173.7, "ask_size": 8.0, "iv": 0.5502, "open_interest": 9.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.1106, "theta": 0.0, "rho": 0.5126, "theo": 172.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.2, "last_trade_time": "2026-10-29T11:45:23", "percent_change": 0.0, "prev_day_close": 195.399993896484}, {"option": "VLO270319P00195000", "bid": 0.4, "bid_size": 67.0, "ask": 1.4, "ask_size": 68.0, "iv": 0.546, "open_interest": 4.0, "volume": 2.0, "delta": -0.0216, "gamma": 0.0004, "vega": 0.1154, "theta": -0.0231, "rho": -0.0311, "theo": 1.0927, "change": 0.23, "open": 0.77, "high": 0.78, "low": 0.77, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T11:21:53", "percent_change": 41.8182, "prev_day_close": 0.550000000745058}, {"option": "VLO270319C00200000", "bid": 165.6, "bid_size": 26.0, "ask": 168.5, "ask_size": 10.0, "iv": 0.5243, "open_interest": 62.0, "volume": 1.0, "delta": 0.9757, "gamma": 0.0005, "vega": 0.1268, "theta": 0.0, "rho": 0.5394, "theo": 167.4276, "change": -38.05, "open": 152.5, "high": 152.5, "low": 152.5, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-11-04T12:46:42", "percent_change": -19.9685, "prev_day_close": 190.550003051758}, {"option": "VLO270319P00200000", "bid": 0.35, "bid_size": 158.0, "ask": 1.7, "ask_size": 81.0, "iv": 0.5383, "open_interest": 113.0, "volume": 84.0, "delta": -0.0248, "gamma": 0.0005, "vega": 0.1301, "theta": -0.0257, "rho": -0.0358, "theo": 1.2695, "change": 1.025, "open": 0.95, "high": 1.7, "low": 0.95, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T13:34:22", "percent_change": 151.852, "prev_day_close": 0.674999989569187}, {"option": "VLO270319C00210000", "bid": 156.1, "bid_size": 17.0, "ask": 159.4, "ask_size": 9.0, "iv": 0.5336, "open_interest": 24.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0006, "vega": 0.1601, "theta": 0.0, "rho": 0.5769, "theo": 157.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.9, "last_trade_time": "2026-08-25T09:50:52", "percent_change": 0.0, "prev_day_close": 181.300003051758}, {"option": "VLO270319P00210000", "bid": 1.1, "bid_size": 50.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.5812, "open_interest": 30.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0006, "vega": 0.1626, "theta": -0.0319, "rho": -0.047, "theo": 1.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-27T09:47:16", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VLO270319C00220000", "bid": 146.8, "bid_size": 16.0, "ask": 150.0, "ask_size": 9.0, "iv": 0.5263, "open_interest": 17.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0008, "vega": 0.1995, "theta": -0.0052, "rho": 0.6139, "theo": 148.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.2, "last_trade_time": "2026-10-22T10:27:17", "percent_change": 0.0, "prev_day_close": 171.600006103516}, {"option": "VLO270319P00220000", "bid": 1.6, "bid_size": 54.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.5621, "open_interest": 41.0, "volume": 1.0, "delta": -0.0425, "gamma": 0.0008, "vega": 0.2014, "theta": -0.0391, "rho": -0.0613, "theo": 2.2977, "change": 0.475, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T11:41:58", "percent_change": 32.2034, "prev_day_close": 1.47499996423721}, {"option": "VLO270319C00230000", "bid": 137.8, "bid_size": 18.0, "ask": 140.9, "ask_size": 8.0, "iv": 0.526, "open_interest": 25.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0009, "vega": 0.2443, "theta": -0.0157, "rho": 0.6508, "theo": 139.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.43, "last_trade_time": "2026-10-19T15:33:30", "percent_change": 0.0, "prev_day_close": 162.300003051758}, {"option": "VLO270319P00230000", "bid": 2.55, "bid_size": 46.0, "ask": 4.2, "ask_size": 94.0, "iv": 0.5495, "open_interest": 166.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0009, "vega": 0.2467, "theta": -0.0474, "rho": -0.0789, "theo": 3.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T13:18:34", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "VLO270319C00240000", "bid": 128.9, "bid_size": 20.0, "ask": 132.0, "ask_size": 8.0, "iv": 0.5228, "open_interest": 26.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0011, "vega": 0.2943, "theta": -0.0271, "rho": 0.7219, "theo": 130.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.87, "last_trade_time": "2026-09-21T15:39:16", "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "VLO270319P00240000", "bid": 3.7, "bid_size": 23.0, "ask": 5.1, "ask_size": 100.0, "iv": 0.5446, "open_interest": 76.0, "volume": 3.0, "delta": -0.0692, "gamma": 0.0011, "vega": 0.2957, "theta": -0.0566, "rho": -0.1, "theo": 4.0288, "change": 2.125, "open": 4.8, "high": 4.85, "low": 4.8, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T13:08:16", "percent_change": 77.9817, "prev_day_close": 2.72500002384186}, {"option": "VLO270319C00250000", "bid": 120.3, "bid_size": 17.0, "ask": 123.4, "ask_size": 9.0, "iv": 0.5216, "open_interest": 88.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0013, "vega": 0.3484, "theta": -0.0392, "rho": 0.7794, "theo": 122.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.27, "last_trade_time": "2026-10-19T11:06:09", "percent_change": 0.0, "prev_day_close": 144.299995422363}, {"option": "VLO270319P00250000", "bid": 4.9, "bid_size": 24.0, "ask": 6.5, "ask_size": 95.0, "iv": 0.5415, "open_interest": 101.0, "volume": 6.0, "delta": -0.0865, "gamma": 0.0014, "vega": 0.3499, "theta": -0.0667, "rho": -0.1253, "theo": 5.2423, "change": 2.24, "open": 6.05, "high": 6.38, "low": 5.89, "tick": "no_change", "last_trade_price": 5.89, "last_trade_time": "2026-11-04T14:36:09", "percent_change": 61.3699, "prev_day_close": 3.65000009536743}, {"option": "VLO270319C00260000", "bid": 112.1, "bid_size": 21.0, "ask": 114.9, "ask_size": 11.0, "iv": 0.5198, "open_interest": 60.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0016, "vega": 0.405, "theta": -0.0519, "rho": 0.7882, "theo": 113.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.2, "last_trade_time": "2026-10-08T11:22:41", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "VLO270319P00260000", "bid": 6.4, "bid_size": 8.0, "ask": 8.4, "ask_size": 117.0, "iv": 0.542, "open_interest": 82.0, "volume": 1.0, "delta": -0.1064, "gamma": 0.0016, "vega": 0.408, "theta": -0.0773, "rho": -0.1542, "theo": 6.726, "change": 1.43, "open": 6.28, "high": 6.28, "low": 6.28, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-04T10:38:17", "percent_change": 29.4845, "prev_day_close": 4.84999990463257}, {"option": "VLO270319C00270000", "bid": 104.0, "bid_size": 36.0, "ask": 107.3, "ask_size": 12.0, "iv": 0.5228, "open_interest": 26.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0018, "vega": 0.4633, "theta": -0.0648, "rho": 0.7882, "theo": 105.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.4, "last_trade_time": "2026-10-27T09:51:22", "percent_change": 0.0, "prev_day_close": 127.200000762939}, {"option": "VLO270319P00270000", "bid": 7.9, "bid_size": 24.0, "ask": 10.2, "ask_size": 113.0, "iv": 0.5347, "open_interest": 48.0, "volume": 10.0, "delta": -0.1289, "gamma": 0.0018, "vega": 0.466, "theta": -0.0882, "rho": -0.1866, "theo": 8.5078, "change": 3.61, "open": 8.85, "high": 9.71, "low": 8.85, "tick": "up", "last_trade_price": 9.71, "last_trade_time": "2026-11-04T12:16:19", "percent_change": 59.1803, "prev_day_close": 6.10000014305115}, {"option": "VLO270319C00280000", "bid": 96.3, "bid_size": 28.0, "ask": 99.0, "ask_size": 8.0, "iv": 0.5159, "open_interest": 18.0, "volume": 0.0, "delta": 0.847, "gamma": 0.002, "vega": 0.5222, "theta": -0.0777, "rho": 0.7834, "theo": 97.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.22, "last_trade_time": "2026-10-27T09:41:43", "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "VLO270319P00280000", "bid": 10.1, "bid_size": 9.0, "ask": 12.3, "ask_size": 126.0, "iv": 0.5323, "open_interest": 302.0, "volume": 16.0, "delta": -0.1539, "gamma": 0.0021, "vega": 0.5249, "theta": -0.099, "rho": -0.2232, "theo": 10.6068, "change": 3.7, "open": 12.1, "high": 13.2, "low": 11.45, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-04T15:23:42", "percent_change": 47.7419, "prev_day_close": 7.75}, {"option": "VLO270319C00290000", "bid": 88.9, "bid_size": 12.0, "ask": 91.5, "ask_size": 8.0, "iv": 0.5135, "open_interest": 48.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0023, "vega": 0.579, "theta": -0.0902, "rho": 0.775, "theo": 90.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.82, "last_trade_time": "2026-10-27T10:20:56", "percent_change": 0.0, "prev_day_close": 111.050003051758}, {"option": "VLO270319P00290000", "bid": 12.4, "bid_size": 62.0, "ask": 14.2, "ask_size": 99.0, "iv": 0.5236, "open_interest": 74.0, "volume": 12.0, "delta": -0.181, "gamma": 0.0023, "vega": 0.5821, "theta": -0.1094, "rho": -0.2628, "theo": 13.0364, "change": 3.96, "open": 12.26, "high": 16.0, "low": 12.26, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-11-04T15:28:54", "percent_change": 40.8247, "prev_day_close": 9.7000002861023}, {"option": "VLO270319C00300000", "bid": 81.8, "bid_size": 23.0, "ask": 84.4, "ask_size": 10.0, "iv": 0.5119, "open_interest": 39.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0025, "vega": 0.634, "theta": -0.1021, "rho": 0.7619, "theo": 83.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-11-02T12:01:23", "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "VLO270319P00300000", "bid": 15.2, "bid_size": 31.0, "ask": 17.2, "ask_size": 109.0, "iv": 0.5234, "open_interest": 106.0, "volume": 68.0, "delta": -0.2102, "gamma": 0.0025, "vega": 0.6373, "theta": -0.1192, "rho": -0.3052, "theo": 15.8139, "change": 6.15, "open": 14.93, "high": 19.2, "low": 14.1, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-04T13:49:03", "percent_change": 50.6173, "prev_day_close": 12.1500000953674}, {"option": "VLO270319C00310000", "bid": 75.4, "bid_size": 13.0, "ask": 77.6, "ask_size": 11.0, "iv": 0.5125, "open_interest": 36.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0027, "vega": 0.6848, "theta": -0.1132, "rho": 0.7457, "theo": 76.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.88, "last_trade_time": "2026-10-27T15:05:32", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "VLO270319P00310000", "bid": 18.5, "bid_size": 9.0, "ask": 20.7, "ask_size": 126.0, "iv": 0.525, "open_interest": 79.0, "volume": 715.0, "delta": -0.2411, "gamma": 0.0028, "vega": 0.689, "theta": -0.1282, "rho": -0.3494, "theo": 18.945, "change": 5.55, "open": 18.35, "high": 20.7, "low": 18.35, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T14:54:03", "percent_change": 37.6271, "prev_day_close": 14.75}, {"option": "VLO270319C00320000", "bid": 68.7, "bid_size": 26.0, "ask": 71.1, "ask_size": 11.0, "iv": 0.5078, "open_interest": 97.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0029, "vega": 0.7311, "theta": -0.1232, "rho": 0.7259, "theo": 70.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-11-02T09:31:37", "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "VLO270319P00320000", "bid": 21.9, "bid_size": 18.0, "ask": 24.2, "ask_size": 138.0, "iv": 0.5221, "open_interest": 294.0, "volume": 7.0, "delta": -0.2735, "gamma": 0.003, "vega": 0.7344, "theta": -0.1362, "rho": -0.3956, "theo": 22.4418, "change": 8.45, "open": 21.64, "high": 25.9, "low": 21.61, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-04T13:47:15", "percent_change": 48.4241, "prev_day_close": 17.4500007629395}, {"option": "VLO270319C00330000", "bid": 62.5, "bid_size": 46.0, "ask": 65.1, "ask_size": 13.0, "iv": 0.5053, "open_interest": 62.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0031, "vega": 0.7719, "theta": -0.132, "rho": 0.7032, "theo": 64.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.2, "last_trade_time": "2026-10-26T15:25:01", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "VLO270319P00330000", "bid": 25.7, "bid_size": 50.0, "ask": 27.6, "ask_size": 101.0, "iv": 0.5166, "open_interest": 48.0, "volume": 29.0, "delta": -0.3071, "gamma": 0.0031, "vega": 0.7753, "theta": -0.1429, "rho": -0.4438, "theo": 26.3072, "change": 6.25, "open": 24.52, "high": 30.5, "low": 24.52, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-04T15:54:24", "percent_change": 30.4136, "prev_day_close": 20.5500001907349}, {"option": "VLO270319C00340000", "bid": 57.8, "bid_size": 27.0, "ask": 59.4, "ask_size": 13.0, "iv": 0.5095, "open_interest": 60.0, "volume": 7.0, "delta": 0.662, "gamma": 0.0032, "vega": 0.8065, "theta": -0.1395, "rho": 0.6781, "theo": 58.6904, "change": -17.98, "open": 55.4, "high": 57.72, "low": 48.8, "tick": "up", "last_trade_price": 57.72, "last_trade_time": "2026-11-04T15:56:12", "percent_change": -23.7517, "prev_day_close": 75.7000007629394}, {"option": "VLO270319P00340000", "bid": 29.8, "bid_size": 28.0, "ask": 32.3, "ask_size": 112.0, "iv": 0.5168, "open_interest": 84.0, "volume": 33.0, "delta": -0.3416, "gamma": 0.0033, "vega": 0.8092, "theta": -0.1484, "rho": -0.4928, "theo": 30.5447, "change": 10.77, "open": 29.23, "high": 36.0, "low": 29.23, "tick": "down", "last_trade_price": 34.92, "last_trade_time": "2026-11-04T13:28:54", "percent_change": 44.5963, "prev_day_close": 24.1500005722046}, {"option": "VLO270319C00350000", "bid": 51.6, "bid_size": 79.0, "ask": 54.2, "ask_size": 5.0, "iv": 0.503, "open_interest": 182.0, "volume": 5.0, "delta": 0.6276, "gamma": 0.0034, "vega": 0.8347, "theta": -0.1457, "rho": 0.6507, "theo": 53.4155, "change": -20.05, "open": 45.0, "high": 49.6, "low": 45.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-11-04T14:59:29", "percent_change": -28.7868, "prev_day_close": 69.6499977111816}, {"option": "VLO270319P00350000", "bid": 34.6, "bid_size": 17.0, "ask": 37.0, "ask_size": 104.0, "iv": 0.5168, "open_interest": 71.0, "volume": 43.0, "delta": -0.3766, "gamma": 0.0034, "vega": 0.8368, "theta": -0.1525, "rho": -0.5419, "theo": 35.1567, "change": 9.8, "open": 34.45, "high": 40.04, "low": 33.71, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-11-04T14:50:12", "percent_change": 34.8754, "prev_day_close": 28.0999994277954}, {"option": "VLO270319C00360000", "bid": 46.9, "bid_size": 78.0, "ask": 49.4, "ask_size": 16.0, "iv": 0.5036, "open_interest": 71.0, "volume": 1.0, "delta": 0.5929, "gamma": 0.0034, "vega": 0.856, "theta": -0.1504, "rho": 0.6219, "theo": 48.5066, "change": -14.3, "open": 49.6, "high": 49.6, "low": 49.6, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-11-04T09:38:39", "percent_change": -22.3787, "prev_day_close": 63.8999996185303}, {"option": "VLO270319P00360000", "bid": 39.6, "bid_size": 17.0, "ask": 41.9, "ask_size": 110.0, "iv": 0.5149, "open_interest": 324.0, "volume": 7.0, "delta": -0.4119, "gamma": 0.0035, "vega": 0.8572, "theta": -0.1552, "rho": -0.5903, "theo": 40.1376, "change": 9.65, "open": 37.1, "high": 41.95, "low": 37.1, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-11-04T11:19:15", "percent_change": 29.8762, "prev_day_close": 32.3000001907349}, {"option": "VLO270319C00370000", "bid": 42.9, "bid_size": 55.0, "ask": 44.7, "ask_size": 15.0, "iv": 0.5048, "open_interest": 68.0, "volume": 17.0, "delta": 0.5583, "gamma": 0.0035, "vega": 0.8705, "theta": -0.1539, "rho": 0.5915, "theo": 43.9538, "change": -19.82, "open": 44.26, "high": 44.26, "low": 35.7, "tick": "no_change", "last_trade_price": 39.08, "last_trade_time": "2026-11-04T13:52:05", "percent_change": -33.6503, "prev_day_close": 58.8999996185303}, {"option": "VLO270319P00370000", "bid": 44.6, "bid_size": 71.0, "ask": 46.8, "ask_size": 87.0, "iv": 0.5091, "open_interest": 408.0, "volume": 42.0, "delta": -0.4472, "gamma": 0.0036, "vega": 0.8705, "theta": -0.1566, "rho": -0.6373, "theo": 45.4852, "change": 11.75, "open": 40.43, "high": 52.71, "low": 40.43, "tick": "no_change", "last_trade_price": 48.1, "last_trade_time": "2026-11-04T14:52:13", "percent_change": 32.3246, "prev_day_close": 36.3500003814697}, {"option": "VLO270319C00380000", "bid": 38.2, "bid_size": 84.0, "ask": 40.4, "ask_size": 11.0, "iv": 0.5004, "open_interest": 72.0, "volume": 5.0, "delta": 0.524, "gamma": 0.0036, "vega": 0.8784, "theta": -0.1559, "rho": 0.5606, "theo": 39.7521, "change": -19.28, "open": 38.0, "high": 38.6, "low": 32.4, "tick": "up", "last_trade_price": 34.72, "last_trade_time": "2026-11-04T13:25:26", "percent_change": -35.7037, "prev_day_close": 54.0}, {"option": "VLO270319P00380000", "bid": 50.7, "bid_size": 12.0, "ask": 53.0, "ask_size": 93.0, "iv": 0.5131, "open_interest": 69.0, "volume": 34.0, "delta": -0.4823, "gamma": 0.0036, "vega": 0.8769, "theta": -0.1567, "rho": -0.682, "theo": 51.1875, "change": 12.45, "open": 48.84, "high": 58.86, "low": 48.84, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-11-04T15:42:21", "percent_change": 30.1453, "prev_day_close": 41.3000011444092}, {"option": "VLO270319C00390000", "bid": 34.3, "bid_size": 92.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.4991, "open_interest": 56.0, "volume": 49.0, "delta": 0.4903, "gamma": 0.0036, "vega": 0.8797, "theta": -0.1567, "rho": 0.529, "theo": 35.8856, "change": -20.03, "open": 39.0, "high": 39.0, "low": 29.32, "tick": "down", "last_trade_price": 29.32, "last_trade_time": "2026-11-04T12:57:46", "percent_change": -40.5876, "prev_day_close": 49.3500003814697}, {"option": "VLO270319P00390000", "bid": 56.7, "bid_size": 10.0, "ask": 59.0, "ask_size": 91.0, "iv": 0.5116, "open_interest": 304.0, "volume": 102.0, "delta": -0.5168, "gamma": 0.0036, "vega": 0.8763, "theta": -0.1556, "rho": -0.7241, "theo": 57.2363, "change": 17.6, "open": 56.5, "high": 64.3, "low": 56.5, "tick": "no_change", "last_trade_price": 64.3, "last_trade_time": "2026-11-04T12:56:26", "percent_change": 37.6874, "prev_day_close": 46.7000007629394}, {"option": "VLO270319C00400000", "bid": 30.8, "bid_size": 95.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.499, "open_interest": 150.0, "volume": 20.0, "delta": 0.4574, "gamma": 0.0036, "vega": 0.8749, "theta": -0.1563, "rho": 0.4973, "theo": 32.3308, "change": -16.8, "open": 33.4, "high": 33.4, "low": 26.3, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-04T13:26:47", "percent_change": -37.1681, "prev_day_close": 45.2000007629394}, {"option": "VLO270319P00400000", "bid": 63.0, "bid_size": 12.0, "ask": 65.4, "ask_size": 90.0, "iv": 0.5106, "open_interest": 655.0, "volume": 50.0, "delta": -0.5505, "gamma": 0.0036, "vega": 0.8698, "theta": -0.1533, "rho": -0.7616, "theo": 63.6159, "change": 17.9, "open": 60.28, "high": 71.82, "low": 60.28, "tick": "down", "last_trade_price": 70.15, "last_trade_time": "2026-11-04T13:50:09", "percent_change": 34.2584, "prev_day_close": 52.25}, {"option": "VLO270319C00410000", "bid": 27.6, "bid_size": 92.0, "ask": 29.8, "ask_size": 35.0, "iv": 0.4986, "open_interest": 458.0, "volume": 6.0, "delta": 0.4256, "gamma": 0.0035, "vega": 0.8649, "theta": -0.1549, "rho": 0.4664, "theo": 29.1097, "change": -16.35, "open": 30.9, "high": 30.9, "low": 24.0, "tick": "up", "last_trade_price": 24.95, "last_trade_time": "2026-11-04T13:37:53", "percent_change": -39.5884, "prev_day_close": 41.2999992370606}, {"option": "VLO270319P00410000", "bid": 69.7, "bid_size": 8.0, "ask": 72.3, "ask_size": 43.0, "iv": 0.5113, "open_interest": 38.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.0036, "vega": 0.8567, "theta": -0.1501, "rho": -0.7989, "theo": 70.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-10-27T11:07:20", "percent_change": 0.0, "prev_day_close": 58.3499984741211}, {"option": "VLO270319C00420000", "bid": 24.6, "bid_size": 126.0, "ask": 26.9, "ask_size": 5.0, "iv": 0.498, "open_interest": 73.0, "volume": 17.0, "delta": 0.3951, "gamma": 0.0034, "vega": 0.8495, "theta": -0.1525, "rho": 0.4355, "theo": 26.1676, "change": -14.3, "open": 28.1, "high": 28.69, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T15:03:42", "percent_change": -37.8307, "prev_day_close": 37.7999992370606}, {"option": "VLO270319P00420000", "bid": 76.7, "bid_size": 10.0, "ask": 79.3, "ask_size": 35.0, "iv": 0.5111, "open_interest": 55.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.0036, "vega": 0.8393, "theta": -0.146, "rho": -0.8245, "theo": 77.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-10-28T10:42:29", "percent_change": 0.0, "prev_day_close": 64.6000022888184}, {"option": "VLO270319C00430000", "bid": 21.9, "bid_size": 143.0, "ask": 24.3, "ask_size": 28.0, "iv": 0.4978, "open_interest": 210.0, "volume": 13.0, "delta": 0.3658, "gamma": 0.0034, "vega": 0.8304, "theta": -0.1492, "rho": 0.406, "theo": 23.4979, "change": -12.55, "open": 24.5, "high": 24.5, "low": 21.75, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-04T15:38:10", "percent_change": -36.5889, "prev_day_close": 34.2999992370606}, {"option": "VLO270319P00430000", "bid": 84.0, "bid_size": 10.0, "ask": 86.2, "ask_size": 15.0, "iv": 0.5089, "open_interest": 70.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0035, "vega": 0.8174, "theta": -0.1412, "rho": -0.8512, "theo": 84.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-10-27T15:56:22", "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "VLO270319C00440000", "bid": 19.6, "bid_size": 111.0, "ask": 21.7, "ask_size": 6.0, "iv": 0.4971, "open_interest": 160.0, "volume": 20.0, "delta": 0.3381, "gamma": 0.0033, "vega": 0.8069, "theta": -0.1453, "rho": 0.3769, "theo": 21.0841, "change": -12.05, "open": 22.61, "high": 22.61, "low": 17.57, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-11-04T15:39:12", "percent_change": -38.56, "prev_day_close": 31.25}, {"option": "VLO270319P00440000", "bid": 91.3, "bid_size": 15.0, "ask": 94.0, "ask_size": 39.0, "iv": 0.509, "open_interest": 399.0, "volume": 1.0, "delta": -0.6743, "gamma": 0.0034, "vega": 0.7906, "theta": -0.1357, "rho": -0.8721, "theo": 92.1421, "change": 22.22, "open": 100.22, "high": 100.22, "low": 100.22, "tick": "up", "last_trade_price": 100.22, "last_trade_time": "2026-11-04T12:18:15", "percent_change": 28.4872, "prev_day_close": 78.0}, {"option": "VLO270319C00450000", "bid": 17.5, "bid_size": 112.0, "ask": 19.7, "ask_size": 9.0, "iv": 0.4988, "open_interest": 592.0, "volume": 47.0, "delta": 0.3118, "gamma": 0.0032, "vega": 0.781, "theta": -0.1408, "rho": 0.3495, "theo": 18.8988, "change": -10.7, "open": 20.43, "high": 20.43, "low": 15.94, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T15:39:12", "percent_change": -37.9433, "prev_day_close": 28.1999998092651}, {"option": "VLO270319P00450000", "bid": 99.3, "bid_size": 9.0, "ask": 102.0, "ask_size": 29.0, "iv": 0.512, "open_interest": 48.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0033, "vega": 0.7602, "theta": -0.1297, "rho": -0.8858, "theo": 99.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-10-30T09:34:29", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "VLO270319C00460000", "bid": 15.5, "bid_size": 124.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.4975, "open_interest": 102.0, "volume": 14.0, "delta": 0.2872, "gamma": 0.0031, "vega": 0.7527, "theta": -0.1359, "rho": 0.3233, "theo": 16.9498, "change": -11.35, "open": 18.2, "high": 18.2, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T12:18:28", "percent_change": -43.9072, "prev_day_close": 25.8500003814697}, {"option": "VLO270319P00460000", "bid": 107.2, "bid_size": 13.0, "ask": 109.8, "ask_size": 16.0, "iv": 0.5099, "open_interest": 15.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0032, "vega": 0.7232, "theta": -0.1233, "rho": -0.8851, "theo": 107.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-10-19T14:15:56", "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "VLO270319C00470000", "bid": 13.8, "bid_size": 120.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.4992, "open_interest": 68.0, "volume": 11.0, "delta": 0.2641, "gamma": 0.0029, "vega": 0.7223, "theta": -0.1306, "rho": 0.2984, "theo": 15.1942, "change": -9.45, "open": 18.76, "high": 18.9, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T14:54:25", "percent_change": -40.2985, "prev_day_close": 23.4499998092651}, {"option": "VLO270319P00470000", "bid": 115.4, "bid_size": 13.0, "ask": 118.3, "ask_size": 34.0, "iv": 0.5123, "open_interest": 8.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0031, "vega": 0.6889, "theta": -0.1165, "rho": -0.8913, "theo": 116.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-10-19T14:16:29", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "VLO270319C00480000", "bid": 12.2, "bid_size": 134.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.4992, "open_interest": 128.0, "volume": 2.0, "delta": 0.2426, "gamma": 0.0028, "vega": 0.6914, "theta": -0.1252, "rho": 0.2754, "theo": 13.6212, "change": -8.8, "open": 11.13, "high": 12.4, "low": 11.13, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T14:49:10", "percent_change": -41.5094, "prev_day_close": 21.1999998092651}, {"option": "VLO270319P00480000", "bid": 123.8, "bid_size": 18.0, "ask": 126.8, "ask_size": 31.0, "iv": 0.5136, "open_interest": 58.0, "volume": 0.0, "delta": -0.776, "gamma": 0.003, "vega": 0.6526, "theta": -0.1094, "rho": -0.8777, "theo": 124.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-11-03T10:31:14", "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "VLO270319C00490000", "bid": 10.9, "bid_size": 77.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.5006, "open_interest": 45.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0027, "vega": 0.6591, "theta": -0.1196, "rho": 0.2533, "theo": 12.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-02T14:26:23", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "VLO270319P00490000", "bid": 132.6, "bid_size": 7.0, "ask": 135.4, "ask_size": 18.0, "iv": 0.5162, "open_interest": 4.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0029, "vega": 0.6134, "theta": -0.1022, "rho": -0.8734, "theo": 133.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.46, "last_trade_time": "2026-10-30T09:45:13", "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "VLO270319C00500000", "bid": 9.6, "bid_size": 129.0, "ask": 12.0, "ask_size": 83.0, "iv": 0.503, "open_interest": 126.0, "volume": 15.0, "delta": 0.2042, "gamma": 0.0025, "vega": 0.627, "theta": -0.1139, "rho": 0.2331, "theo": 10.9611, "change": -7.97, "open": 12.0, "high": 12.1, "low": 8.2, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-11-04T13:18:37", "percent_change": -46.4723, "prev_day_close": 17.1499996185303}, {"option": "VLO270319P00500000", "bid": 141.3, "bid_size": 7.0, "ask": 144.2, "ask_size": 16.0, "iv": 0.5173, "open_interest": 1.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0028, "vega": 0.5749, "theta": -0.0946, "rho": -0.8616, "theo": 142.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.4, "last_trade_time": "2026-11-02T13:16:03", "percent_change": 0.0, "prev_day_close": 124.299999237061}, {"option": "VLO270319C00510000", "bid": 8.5, "bid_size": 134.0, "ask": 10.9, "ask_size": 80.0, "iv": 0.5043, "open_interest": 31.0, "volume": 5.0, "delta": 0.1872, "gamma": 0.0024, "vega": 0.5954, "theta": -0.1083, "rho": 0.2145, "theo": 9.8418, "change": -5.3, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-04T10:54:07", "percent_change": -34.0836, "prev_day_close": 15.5499997138977}, {"option": "VLO270319P00510000", "bid": 150.0, "bid_size": 11.0, "ask": 153.2, "ask_size": 18.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0026, "vega": 0.5321, "theta": -0.0868, "rho": -0.8262, "theo": 151.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "VLO270319C00520000", "bid": 7.6, "bid_size": 123.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.5026, "open_interest": 287.0, "volume": 5.0, "delta": 0.1716, "gamma": 0.0023, "vega": 0.5634, "theta": -0.1028, "rho": 0.1968, "theo": 8.8451, "change": -6.15, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:04:37", "percent_change": -43.4629, "prev_day_close": 14.1500000953674}, {"option": "VLO270319P00520000", "bid": 159.3, "bid_size": 9.0, "ask": 162.1, "ask_size": 65.0, "iv": 0.5205, "open_interest": 1.0, "volume": 1.0, "delta": -0.8536, "gamma": 0.0025, "vega": 0.4948, "theta": -0.0789, "rho": -0.8165, "theo": 160.0746, "change": 14.35, "open": 155.6, "high": 155.6, "low": 155.6, "tick": "up", "last_trade_price": 155.6, "last_trade_time": "2026-11-04T09:33:31", "percent_change": 10.1593, "prev_day_close": 141.25}, {"option": "VLO270319C00540000", "bid": 5.7, "bid_size": 135.0, "ask": 7.7, "ask_size": 18.0, "iv": 0.5013, "open_interest": 84.0, "volume": 3.0, "delta": 0.1442, "gamma": 0.002, "vega": 0.5033, "theta": -0.0921, "rho": 0.1662, "theo": 7.1674, "change": -4.9, "open": 6.75, "high": 6.75, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T14:49:10", "percent_change": -42.2414, "prev_day_close": 11.6000003814697}, {"option": "VLO270319P00540000", "bid": 177.7, "bid_size": 7.0, "ask": 180.7, "ask_size": 16.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0022, "vega": 0.4168, "theta": -0.0626, "rho": -0.7471, "theo": 178.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.8, "last_trade_time": "2026-10-28T14:23:34", "percent_change": 0.0, "prev_day_close": 158.900001525879}, {"option": "VLO270319C00560000", "bid": 4.2, "bid_size": 188.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.5005, "open_interest": 751.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0018, "vega": 0.4467, "theta": -0.0822, "rho": 0.1401, "theo": 5.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-03T15:13:33", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "VLO270319P00560000", "bid": 195.9, "bid_size": 9.0, "ask": 199.3, "ask_size": 9.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0019, "vega": 0.3494, "theta": -0.0459, "rho": -0.7163, "theo": 197.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.900001525879}, {"option": "VLO270319C00580000", "bid": 3.6, "bid_size": 132.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.5065, "open_interest": 348.0, "volume": 5.0, "delta": 0.1022, "gamma": 0.0016, "vega": 0.3959, "theta": -0.0732, "rho": 0.1184, "theo": 4.7803, "change": -3.35, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T15:51:07", "percent_change": -42.1384, "prev_day_close": 7.95000004768372}, {"option": "VLO270319P00580000", "bid": 215.3, "bid_size": 7.0, "ask": 218.5, "ask_size": 9.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0016, "vega": 0.276, "theta": -0.0291, "rho": -0.6397, "theo": 216.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.349998474121}, {"option": "VLO270319C00600000", "bid": 2.75, "bid_size": 109.0, "ask": 4.9, "ask_size": 102.0, "iv": 0.5186, "open_interest": 117.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0014, "vega": 0.3498, "theta": -0.0651, "rho": 0.1003, "theo": 3.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T15:11:15", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VLO270319P00600000", "bid": 235.2, "bid_size": 8.0, "ask": 237.9, "ask_size": 9.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0014, "vega": 0.2312, "theta": -0.0128, "rho": -0.6174, "theo": 235.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.099998474121}, {"option": "VLO270319C00620000", "bid": 2.0, "bid_size": 76.0, "ask": 4.3, "ask_size": 85.0, "iv": 0.5224, "open_interest": 8.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0012, "vega": 0.3092, "theta": -0.0578, "rho": 0.0852, "theo": 3.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-23T13:38:35", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "VLO270319P00620000", "bid": 254.5, "bid_size": 6.0, "ask": 256.7, "ask_size": 2.0, "iv": 0.5362, "open_interest": 60.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0012, "vega": 0.1725, "theta": 0.0, "rho": -0.5467, "theo": 255.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.9, "last_trade_time": "2026-10-12T15:42:52", "percent_change": 0.0, "prev_day_close": 233.200004577637}, {"option": "VLO270319C00640000", "bid": 1.55, "bid_size": 95.0, "ask": 3.8, "ask_size": 115.0, "iv": 0.5289, "open_interest": 3.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.001, "vega": 0.273, "theta": -0.0514, "rho": 0.0726, "theo": 2.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-21T12:39:54", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VLO270319P00640000", "bid": 274.3, "bid_size": 8.0, "ask": 277.0, "ask_size": 9.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0012, "vega": 0.143, "theta": 0.0, "rho": -0.5147, "theo": 275.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.600006103516}, {"option": "VLO270319C00660000", "bid": 1.25, "bid_size": 145.0, "ask": 2.9, "ask_size": 124.0, "iv": 0.5261, "open_interest": 39.0, "volume": 18.0, "delta": 0.0533, "gamma": 0.0009, "vega": 0.2417, "theta": -0.0457, "rho": 0.0621, "theo": 2.2838, "change": -0.95, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T10:18:41", "percent_change": -26.0274, "prev_day_close": 3.65000009536743}, {"option": "VLO270319P00660000", "bid": 293.2, "bid_size": 8.0, "ask": 296.7, "ask_size": 5.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0012, "vega": 0.073, "theta": 0.0, "rho": -0.2487, "theo": 294.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.050003051758}, {"option": "VLO270617C00120000", "bid": 244.2, "bid_size": 4.0, "ask": 247.7, "ask_size": 4.0, "iv": 0.6676, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.04, "theta": 0.0, "rho": 0.5109, "theo": 245.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.9, "last_trade_time": "2026-10-27T10:08:04", "percent_change": 0.0, "prev_day_close": 269.599990844727}, {"option": "VLO270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.7411, "open_interest": 4.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.046, "theta": -0.006, "rho": -0.0139, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-10T11:29:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VLO270617C00125000", "bid": 239.3, "bid_size": 2.0, "ask": 242.6, "ask_size": 5.0, "iv": 0.6237, "open_interest": 2.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.045, "theta": 0.0, "rho": 0.616, "theo": 240.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.2, "last_trade_time": "2026-10-13T09:56:40", "percent_change": 0.0, "prev_day_close": 264.800003051758}, {"option": "VLO270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.7186, "open_interest": 3.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0514, "theta": -0.0066, "rho": -0.0158, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-07-02T14:59:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VLO270617C00130000", "bid": 234.5, "bid_size": 2.0, "ask": 238.1, "ask_size": 2.0, "iv": 0.6414, "open_interest": 2.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.054, "theta": 0.0, "rho": 0.6666, "theo": 236.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.75, "last_trade_time": "2026-10-19T13:23:55", "percent_change": 0.0, "prev_day_close": 259.900009155273}, {"option": "VLO270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.6124, "open_interest": 5.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0575, "theta": -0.0073, "rho": -0.0179, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:17:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLO270617C00135000", "bid": 229.7, "bid_size": 8.0, "ask": 233.3, "ask_size": 8.0, "iv": 0.6303, "open_interest": 3.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.0597, "theta": 0.0, "rho": 0.6937, "theo": 231.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.3, "last_trade_time": "2026-10-27T10:08:05", "percent_change": 0.0, "prev_day_close": 255.149993896484}, {"option": "VLO270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0648, "theta": -0.0081, "rho": -0.0204, "theo": 0.5139, "change": 0.0, "open": 0.0, "high": 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": "VLO270617C00140000", "bid": 224.9, "bid_size": 3.0, "ask": 228.0, "ask_size": 2.0, "iv": 0.5841, "open_interest": 2.0, "volume": 1.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.0659, "theta": 0.0, "rho": 0.7182, "theo": 226.4504, "change": -18.92, "open": 231.38, "high": 231.38, "low": 231.38, "tick": "down", "last_trade_price": 231.38, "last_trade_time": "2026-11-04T09:35:48", "percent_change": -7.55893, "prev_day_close": 250.300003051758}, {"option": "VLO270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 89.0, "iv": 0.6064, "open_interest": 85.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.0723, "theta": -0.0089, "rho": -0.0232, "theo": 0.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T13:12:36", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VLO270617C00145000", "bid": 220.1, "bid_size": 8.0, "ask": 223.5, "ask_size": 8.0, "iv": 0.5946, "open_interest": 3.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0002, "vega": 0.0746, "theta": 0.0, "rho": 0.742, "theo": 221.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.7, "last_trade_time": "2026-10-27T10:08:04", "percent_change": 0.0, "prev_day_close": 245.300003051758}, {"option": "VLO270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 24.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.0808, "theta": -0.0098, "rho": -0.0264, "theo": 0.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VLO270617C00150000", "bid": 215.3, "bid_size": 4.0, "ask": 219.0, "ask_size": 6.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0002, "vega": 0.0856, "theta": 0.0, "rho": 0.7669, "theo": 216.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.650001525879}, {"option": "VLO270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 68.0, "iv": 0.575, "open_interest": 11.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.0903, "theta": -0.0108, "rho": -0.03, "theo": 0.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-15T14:42:54", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "VLO270617C00155000", "bid": 210.5, "bid_size": 4.0, "ask": 213.7, "ask_size": 4.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.0947, "theta": 0.0, "rho": 0.7895, "theo": 212.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.849998474121}, {"option": "VLO270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 32.0, "iv": 0.6048, "open_interest": 1.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0002, "vega": 0.1016, "theta": -0.012, "rho": -0.0342, "theo": 0.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-04T10:21:12", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "VLO270617C00160000", "bid": 205.8, "bid_size": 2.0, "ask": 209.0, "ask_size": 5.0, "iv": 0.5595, "open_interest": 4.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0002, "vega": 0.1044, "theta": 0.0, "rho": 0.8117, "theo": 207.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 211.55, "last_trade_time": "2026-09-03T09:59:56", "percent_change": 0.0, "prev_day_close": 231.099998474121}, {"option": "VLO270617P00160000", "bid": 0.05, "bid_size": 43.0, "ask": 1.9, "ask_size": 27.0, "iv": 0.5518, "open_interest": 2.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0002, "vega": 0.1131, "theta": -0.0132, "rho": -0.0389, "theo": 0.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T14:22:53", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "VLO270617C00165000", "bid": 201.0, "bid_size": 8.0, "ask": 204.4, "ask_size": 8.0, "iv": 0.5556, "open_interest": 2.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.1213, "theta": 0.0, "rho": 0.8361, "theo": 202.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-11-03T09:43:45", "percent_change": 0.0, "prev_day_close": 226.150001525879}, {"option": "VLO270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.574, "open_interest": 2.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0003, "vega": 0.1264, "theta": -0.0146, "rho": -0.0444, "theo": 1.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T09:53:48", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "VLO270617C00170000", "bid": 196.3, "bid_size": 4.0, "ask": 199.6, "ask_size": 5.0, "iv": 0.5465, "open_interest": 1.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0003, "vega": 0.134, "theta": 0.0, "rho": 0.8569, "theo": 197.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.45, "last_trade_time": "2026-06-15T10:19:14", "percent_change": 0.0, "prev_day_close": 221.599998474121}, {"option": "VLO270617P00170000", "bid": 0.15, "bid_size": 54.0, "ask": 3.2, "ask_size": 69.0, "iv": 0.5663, "open_interest": 72.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0003, "vega": 0.141, "theta": -0.0162, "rho": -0.0505, "theo": 1.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-27T09:53:48", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VLO270617C00175000", "bid": 191.6, "bid_size": 14.0, "ask": 194.6, "ask_size": 4.0, "iv": 0.53, "open_interest": 2.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0004, "vega": 0.1478, "theta": 0.0, "rho": 0.877, "theo": 193.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.82, "last_trade_time": "2026-10-27T10:52:03", "percent_change": 0.0, "prev_day_close": 216.849998474121}, {"option": "VLO270617P00175000", "bid": 0.55, "bid_size": 81.0, "ask": 3.0, "ask_size": 57.0, "iv": 0.5536, "open_interest": 8.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0004, "vega": 0.1575, "theta": -0.0179, "rho": -0.0576, "theo": 1.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-27T09:53:48", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "VLO270617C00180000", "bid": 187.0, "bid_size": 12.0, "ask": 189.7, "ask_size": 2.0, "iv": 0.5207, "open_interest": 1.0, "volume": 2.0, "delta": 0.9742, "gamma": 0.0004, "vega": 0.1694, "theta": 0.0, "rho": 0.9005, "theo": 188.5138, "change": -20.2, "open": 192.0, "high": 192.0, "low": 192.0, "tick": "no_change", "last_trade_price": 192.0, "last_trade_time": "2026-11-04T09:45:00", "percent_change": -9.51932, "prev_day_close": 212.199996948242}, {"option": "VLO270617P00180000", "bid": 0.8, "bid_size": 68.0, "ask": 2.95, "ask_size": 55.0, "iv": 0.5408, "open_interest": 4.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0004, "vega": 0.1748, "theta": -0.0198, "rho": -0.0654, "theo": 1.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-27T09:52:53", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "VLO270617C00185000", "bid": 182.3, "bid_size": 17.0, "ask": 185.3, "ask_size": 4.0, "iv": 0.5224, "open_interest": 1.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0004, "vega": 0.1865, "theta": 0.0, "rho": 0.9187, "theo": 183.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.4, "last_trade_time": "2026-09-14T12:48:52", "percent_change": 0.0, "prev_day_close": 207.300003051758}, {"option": "VLO270617P00185000", "bid": 0.55, "bid_size": 88.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.5362, "open_interest": 5.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0004, "vega": 0.1932, "theta": -0.0218, "rho": -0.074, "theo": 1.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T09:30:08", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VLO270617C00190000", "bid": 177.7, "bid_size": 11.0, "ask": 180.8, "ask_size": 8.0, "iv": 0.5218, "open_interest": 2.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0005, "vega": 0.2048, "theta": 0.0, "rho": 0.936, "theo": 179.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.35, "last_trade_time": "2026-08-27T09:39:15", "percent_change": 0.0, "prev_day_close": 202.75}, {"option": "VLO270617P00190000", "bid": 0.85, "bid_size": 30.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.5207, "open_interest": 4.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0005, "vega": 0.2152, "theta": -0.024, "rho": -0.0841, "theo": 2.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-27T09:52:53", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "VLO270617C00195000", "bid": 173.2, "bid_size": 10.0, "ask": 176.1, "ask_size": 3.0, "iv": 0.5171, "open_interest": 2.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0005, "vega": 0.2316, "theta": -0.0021, "rho": 0.9579, "theo": 174.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.3, "last_trade_time": "2026-10-28T09:30:08", "percent_change": 0.0, "prev_day_close": 198.200004577637}, {"option": "VLO270617P00195000", "bid": 1.25, "bid_size": 41.0, "ask": 4.1, "ask_size": 59.0, "iv": 0.5254, "open_interest": 12.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0006, "vega": 0.2369, "theta": -0.0264, "rho": -0.095, "theo": 2.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T12:55:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VLO270617C00200000", "bid": 168.6, "bid_size": 11.0, "ask": 171.8, "ask_size": 6.0, "iv": 0.5172, "open_interest": 7.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0006, "vega": 0.2534, "theta": -0.0054, "rho": 0.9728, "theo": 170.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.67, "last_trade_time": "2026-11-02T11:35:36", "percent_change": 0.0, "prev_day_close": 193.550003051758}, {"option": "VLO270617P00200000", "bid": 1.8, "bid_size": 30.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.5045, "open_interest": 33.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0006, "vega": 0.2604, "theta": -0.029, "rho": -0.1072, "theo": 2.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T13:30:18", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "VLO270617C00210000", "bid": 159.7, "bid_size": 17.0, "ask": 162.8, "ask_size": 3.0, "iv": 0.511, "open_interest": 10.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0007, "vega": 0.308, "theta": -0.0124, "rho": 1.0064, "theo": 161.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.92, "last_trade_time": "2026-10-27T15:51:03", "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "VLO270617P00210000", "bid": 3.0, "bid_size": 82.0, "ask": 5.2, "ask_size": 115.0, "iv": 0.5225, "open_interest": 68.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0008, "vega": 0.314, "theta": -0.0347, "rho": -0.1359, "theo": 3.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T13:01:15", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VLO270617C00220000", "bid": 151.2, "bid_size": 27.0, "ask": 154.1, "ask_size": 9.0, "iv": 0.5103, "open_interest": 11.0, "volume": 1.0, "delta": 0.9338, "gamma": 0.0009, "vega": 0.3624, "theta": -0.02, "rho": 1.0272, "theo": 152.7084, "change": -19.5, "open": 156.3, "high": 156.3, "low": 156.3, "tick": "down", "last_trade_price": 156.3, "last_trade_time": "2026-11-04T09:41:53", "percent_change": -11.0922, "prev_day_close": 175.800003051758}, {"option": "VLO270617P00220000", "bid": 4.3, "bid_size": 16.0, "ask": 6.4, "ask_size": 97.0, "iv": 0.5223, "open_interest": 29.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0009, "vega": 0.3709, "theta": -0.041, "rho": -0.1693, "theo": 4.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T09:38:15", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VLO270617C00230000", "bid": 142.7, "bid_size": 17.0, "ask": 145.9, "ask_size": 8.0, "iv": 0.5099, "open_interest": 18.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.001, "vega": 0.4256, "theta": -0.0281, "rho": 1.0512, "theo": 144.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.6, "last_trade_time": "2026-10-02T09:57:47", "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "VLO270617P00230000", "bid": 5.9, "bid_size": 10.0, "ask": 8.1, "ask_size": 115.0, "iv": 0.5255, "open_interest": 9.0, "volume": 3.0, "delta": -0.0819, "gamma": 0.001, "vega": 0.4329, "theta": -0.0477, "rho": -0.2078, "theo": 6.3329, "change": 2.63, "open": 7.38, "high": 7.38, "low": 7.38, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-11-04T12:35:13", "percent_change": 55.3684, "prev_day_close": 4.75}, {"option": "VLO270617C00240000", "bid": 135.1, "bid_size": 8.0, "ask": 137.6, "ask_size": 9.0, "iv": 0.5126, "open_interest": 14.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0012, "vega": 0.4915, "theta": -0.0364, "rho": 1.0724, "theo": 136.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.15, "last_trade_time": "2026-10-13T09:56:40", "percent_change": 0.0, "prev_day_close": 158.599998474121}, {"option": "VLO270617P00240000", "bid": 7.2, "bid_size": 13.0, "ask": 9.7, "ask_size": 57.0, "iv": 0.5186, "open_interest": 25.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0012, "vega": 0.4988, "theta": -0.0548, "rho": -0.2525, "theo": 7.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-27T15:01:22", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VLO270617C00250000", "bid": 126.8, "bid_size": 20.0, "ask": 129.9, "ask_size": 23.0, "iv": 0.5088, "open_interest": 19.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0014, "vega": 0.5558, "theta": -0.0449, "rho": 1.0764, "theo": 128.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.2, "last_trade_time": "2026-10-12T10:58:53", "percent_change": 0.0, "prev_day_close": 150.300003051758}, {"option": "VLO270617P00250000", "bid": 9.2, "bid_size": 10.0, "ask": 11.5, "ask_size": 126.0, "iv": 0.5165, "open_interest": 728.0, "volume": 21.0, "delta": -0.1177, "gamma": 0.0014, "vega": 0.5625, "theta": -0.062, "rho": -0.3, "theo": 9.877, "change": 3.82, "open": 9.5, "high": 11.42, "low": 9.5, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-11-04T12:34:53", "percent_change": 50.2632, "prev_day_close": 7.59999990463257}, {"option": "VLO270617C00260000", "bid": 119.1, "bid_size": 35.0, "ask": 122.1, "ask_size": 21.0, "iv": 0.5051, "open_interest": 30.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0015, "vega": 0.6214, "theta": -0.0532, "rho": 1.0885, "theo": 120.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.51, "last_trade_time": "2026-09-11T11:28:39", "percent_change": 0.0, "prev_day_close": 142.300003051758}, {"option": "VLO270617P00260000", "bid": 11.4, "bid_size": 8.0, "ask": 13.6, "ask_size": 53.0, "iv": 0.5142, "open_interest": 37.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0015, "vega": 0.6288, "theta": -0.0691, "rho": -0.3521, "theo": 12.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T13:07:25", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VLO270617C00270000", "bid": 111.7, "bid_size": 44.0, "ask": 114.6, "ask_size": 11.0, "iv": 0.5022, "open_interest": 13.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0017, "vega": 0.6862, "theta": -0.0614, "rho": 1.0976, "theo": 113.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.6, "last_trade_time": "2026-10-22T10:15:29", "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "VLO270617P00270000", "bid": 13.7, "bid_size": 9.0, "ask": 16.0, "ask_size": 84.0, "iv": 0.5113, "open_interest": 96.0, "volume": 1.0, "delta": -0.1595, "gamma": 0.0017, "vega": 0.6911, "theta": -0.076, "rho": -0.4054, "theo": 14.5003, "change": 5.25, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T13:21:44", "percent_change": 46.2555, "prev_day_close": 11.3499999046326}, {"option": "VLO270617C00280000", "bid": 104.8, "bid_size": 22.0, "ask": 107.5, "ask_size": 9.0, "iv": 0.5014, "open_interest": 15.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0018, "vega": 0.7465, "theta": -0.0692, "rho": 1.0874, "theo": 106.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.9, "last_trade_time": "2026-10-30T10:08:04", "percent_change": 0.0, "prev_day_close": 127.050003051758}, {"option": "VLO270617P00280000", "bid": 16.3, "bid_size": 17.0, "ask": 18.8, "ask_size": 54.0, "iv": 0.5089, "open_interest": 42.0, "volume": 2.0, "delta": -0.1826, "gamma": 0.0018, "vega": 0.754, "theta": -0.0827, "rho": -0.4658, "theo": 17.2615, "change": 6.08, "open": 20.03, "high": 20.03, "low": 19.68, "tick": "down", "last_trade_price": 19.68, "last_trade_time": "2026-11-04T13:48:03", "percent_change": 44.7059, "prev_day_close": 13.5999999046326}, {"option": "VLO270617C00290000", "bid": 98.1, "bid_size": 37.0, "ask": 100.7, "ask_size": 11.0, "iv": 0.5003, "open_interest": 6.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.002, "vega": 0.8061, "theta": -0.0766, "rho": 1.0887, "theo": 99.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.54, "last_trade_time": "2026-09-30T13:31:52", "percent_change": 0.0, "prev_day_close": 119.850002288818}, {"option": "VLO270617P00290000", "bid": 19.5, "bid_size": 10.0, "ask": 21.8, "ask_size": 92.0, "iv": 0.5083, "open_interest": 714.0, "volume": 1.0, "delta": -0.2068, "gamma": 0.002, "vega": 0.8116, "theta": -0.0889, "rho": -0.5256, "theo": 20.2937, "change": 6.85, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T12:35:16", "percent_change": 42.4149, "prev_day_close": 16.1500000953674}, {"option": "VLO270617C00300000", "bid": 91.5, "bid_size": 42.0, "ask": 94.2, "ask_size": 8.0, "iv": 0.4981, "open_interest": 42.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0021, "vega": 0.8614, "theta": -0.0835, "rho": 1.0866, "theo": 93.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-10-28T11:24:46", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "VLO270617P00300000", "bid": 22.8, "bid_size": 4.0, "ask": 25.1, "ask_size": 110.0, "iv": 0.5064, "open_interest": 1768.0, "volume": 133.0, "delta": -0.232, "gamma": 0.0022, "vega": 0.8676, "theta": -0.0947, "rho": -0.5895, "theo": 23.6164, "change": 7.85, "open": 22.5, "high": 26.8, "low": 22.5, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-04T12:35:11", "percent_change": 41.4248, "prev_day_close": 18.9499998092651}, {"option": "VLO270617C00310000", "bid": 85.6, "bid_size": 57.0, "ask": 88.5, "ask_size": 49.0, "iv": 0.5008, "open_interest": 18.0, "volume": 5.0, "delta": 0.7446, "gamma": 0.0022, "vega": 0.9117, "theta": -0.0898, "rho": 1.0685, "theo": 87.0862, "change": -26.25, "open": 77.3, "high": 79.8, "low": 77.3, "tick": "up", "last_trade_price": 79.8, "last_trade_time": "2026-11-04T13:48:19", "percent_change": -24.7525, "prev_day_close": 106.049999237061}, {"option": "VLO270617P00310000", "bid": 26.5, "bid_size": 9.0, "ask": 28.8, "ask_size": 72.0, "iv": 0.5057, "open_interest": 75.0, "volume": 1.0, "delta": -0.258, "gamma": 0.0023, "vega": 0.9172, "theta": -0.1, "rho": -0.6508, "theo": 27.2388, "change": 8.55, "open": 30.2, "high": 30.2, "low": 30.2, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T12:27:46", "percent_change": 39.4919, "prev_day_close": 21.6500005722046}, {"option": "VLO270617C00320000", "bid": 79.6, "bid_size": 57.0, "ask": 82.3, "ask_size": 14.0, "iv": 0.497, "open_interest": 33.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0024, "vega": 0.9577, "theta": -0.0955, "rho": 1.0557, "theo": 81.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.75, "last_trade_time": "2026-10-29T10:59:18", "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "VLO270617P00320000", "bid": 30.4, "bid_size": 14.0, "ask": 32.8, "ask_size": 107.0, "iv": 0.5045, "open_interest": 535.0, "volume": 18.0, "delta": -0.2848, "gamma": 0.0024, "vega": 0.9637, "theta": -0.1047, "rho": -0.7188, "theo": 31.1568, "change": 9.1, "open": 34.2, "high": 34.2, "low": 34.2, "tick": "no_change", "last_trade_price": 34.2, "last_trade_time": "2026-11-04T12:12:42", "percent_change": 36.255, "prev_day_close": 25.1000003814697}, {"option": "VLO270617C00330000", "bid": 73.8, "bid_size": 54.0, "ask": 76.8, "ask_size": 18.0, "iv": 0.4949, "open_interest": 78.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0025, "vega": 0.9988, "theta": -0.1006, "rho": 1.048, "theo": 75.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.8, "last_trade_time": "2026-11-02T12:52:18", "percent_change": 0.0, "prev_day_close": 93.3500022888184}, {"option": "VLO270617P00330000", "bid": 34.8, "bid_size": 9.0, "ask": 37.1, "ask_size": 78.0, "iv": 0.5043, "open_interest": 946.0, "volume": 15.0, "delta": -0.3122, "gamma": 0.0025, "vega": 1.0032, "theta": -0.1087, "rho": -0.779, "theo": 35.3863, "change": 11.52, "open": 40.32, "high": 40.32, "low": 40.32, "tick": "up", "last_trade_price": 40.32, "last_trade_time": "2026-11-04T12:39:10", "percent_change": 40.0, "prev_day_close": 28.8000001907349}, {"option": "VLO270617C00340000", "bid": 68.8, "bid_size": 75.0, "ask": 71.5, "ask_size": 12.0, "iv": 0.4949, "open_interest": 41.0, "volume": 7.0, "delta": 0.6644, "gamma": 0.0026, "vega": 1.0339, "theta": -0.105, "rho": 1.0467, "theo": 70.4111, "change": -25.1, "open": 74.0, "high": 74.0, "low": 62.4, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-11-04T12:20:32", "percent_change": -28.6857, "prev_day_close": 87.5}, {"option": "VLO270617P00340000", "bid": 39.2, "bid_size": 15.0, "ask": 41.6, "ask_size": 98.0, "iv": 0.5021, "open_interest": 583.0, "volume": 9.0, "delta": -0.3401, "gamma": 0.0026, "vega": 1.0376, "theta": -0.1122, "rho": -0.8444, "theo": 39.9129, "change": 9.85, "open": 41.9, "high": 43.6, "low": 41.9, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-11-04T15:16:06", "percent_change": 30.0763, "prev_day_close": 32.75}, {"option": "VLO270617C00350000", "bid": 63.9, "bid_size": 83.0, "ask": 66.5, "ask_size": 9.0, "iv": 0.494, "open_interest": 49.0, "volume": 4.0, "delta": 0.6371, "gamma": 0.0026, "vega": 1.0639, "theta": -0.1088, "rho": 1.026, "theo": 65.4487, "change": -23.57, "open": 58.5, "high": 58.5, "low": 56.43, "tick": "no_change", "last_trade_price": 58.43, "last_trade_time": "2026-11-04T13:09:18", "percent_change": -28.7439, "prev_day_close": 82.0}, {"option": "VLO270617P00350000", "bid": 44.0, "bid_size": 10.0, "ask": 46.5, "ask_size": 95.0, "iv": 0.501, "open_interest": 194.0, "volume": 18.0, "delta": -0.3682, "gamma": 0.0027, "vega": 1.0671, "theta": -0.115, "rho": -0.9075, "theo": 44.7492, "change": 11.3, "open": 49.98, "high": 50.72, "low": 48.4, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-11-04T15:16:06", "percent_change": 30.4582, "prev_day_close": 37.1000003814697}, {"option": "VLO270617C00360000", "bid": 58.9, "bid_size": 67.0, "ask": 61.8, "ask_size": 10.0, "iv": 0.4914, "open_interest": 63.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0027, "vega": 1.0881, "theta": -0.1119, "rho": 0.9963, "theo": 60.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.7, "last_trade_time": "2026-10-30T14:41:00", "percent_change": 0.0, "prev_day_close": 76.8500022888184}, {"option": "VLO270617P00360000", "bid": 49.1, "bid_size": 21.0, "ask": 51.6, "ask_size": 85.0, "iv": 0.4996, "open_interest": 36.0, "volume": 7.0, "delta": -0.3964, "gamma": 0.0028, "vega": 1.0902, "theta": -0.1172, "rho": -0.9678, "theo": 49.8834, "change": 8.35, "open": 48.85, "high": 50.0, "low": 48.85, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-11-04T10:44:22", "percent_change": 20.048, "prev_day_close": 41.6500015258789}, {"option": "VLO270617C00370000", "bid": 55.7, "bid_size": 31.0, "ask": 57.6, "ask_size": 32.0, "iv": 0.4968, "open_interest": 38.0, "volume": 6.0, "delta": 0.5826, "gamma": 0.0028, "vega": 1.1069, "theta": -0.1143, "rho": 0.9627, "theo": 56.3908, "change": -15.95, "open": 54.2, "high": 56.0, "low": 54.2, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-04T15:58:24", "percent_change": -22.1682, "prev_day_close": 71.9500007629394}, {"option": "VLO270617P00370000", "bid": 54.6, "bid_size": 12.0, "ask": 57.1, "ask_size": 91.0, "iv": 0.4994, "open_interest": 319.0, "volume": 5.0, "delta": -0.4246, "gamma": 0.0029, "vega": 1.1076, "theta": -0.1187, "rho": -1.0347, "theo": 55.3086, "change": 14.15, "open": 56.1, "high": 60.8, "low": 56.1, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-11-04T13:35:16", "percent_change": 30.3323, "prev_day_close": 46.6500015258789}, {"option": "VLO270617C00380000", "bid": 50.6, "bid_size": 94.0, "ask": 53.3, "ask_size": 12.0, "iv": 0.4908, "open_interest": 109.0, "volume": 7.0, "delta": 0.5557, "gamma": 0.0028, "vega": 1.1202, "theta": -0.1162, "rho": 0.9269, "theo": 52.2805, "change": -19.95, "open": 51.3, "high": 51.3, "low": 46.3, "tick": "up", "last_trade_price": 47.45, "last_trade_time": "2026-11-04T13:55:02", "percent_change": -29.5994, "prev_day_close": 67.4000015258789}, {"option": "VLO270617P00380000", "bid": 60.2, "bid_size": 10.0, "ask": 62.8, "ask_size": 63.0, "iv": 0.498, "open_interest": 146.0, "volume": 18.0, "delta": -0.4525, "gamma": 0.0029, "vega": 1.1189, "theta": -0.1196, "rho": -1.0866, "theo": 61.027, "change": 14.47, "open": 66.22, "high": 66.22, "low": 66.22, "tick": "no_change", "last_trade_price": 66.22, "last_trade_time": "2026-11-04T12:12:42", "percent_change": 27.9614, "prev_day_close": 51.75}, {"option": "VLO270617C00390000", "bid": 46.8, "bid_size": 87.0, "ask": 49.3, "ask_size": 13.0, "iv": 0.4897, "open_interest": 35.0, "volume": 1.0, "delta": 0.5292, "gamma": 0.0028, "vega": 1.1284, "theta": -0.1174, "rho": 0.8913, "theo": 48.4361, "change": -19.34, "open": 43.71, "high": 43.71, "low": 43.71, "tick": "down", "last_trade_price": 43.71, "last_trade_time": "2026-11-04T11:54:17", "percent_change": -30.6741, "prev_day_close": 63.0500011444092}, {"option": "VLO270617P00390000", "bid": 66.2, "bid_size": 10.0, "ask": 68.9, "ask_size": 85.0, "iv": 0.4978, "open_interest": 319.0, "volume": 1.0, "delta": -0.4802, "gamma": 0.0029, "vega": 1.1248, "theta": -0.1199, "rho": -1.1419, "theo": 67.0171, "change": 12.4, "open": 69.6, "high": 69.6, "low": 69.6, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2026-11-04T11:23:17", "percent_change": 21.6783, "prev_day_close": 57.2000007629394}, {"option": "VLO270617C00400000", "bid": 43.4, "bid_size": 88.0, "ask": 45.7, "ask_size": 11.0, "iv": 0.49, "open_interest": 151.0, "volume": 13.0, "delta": 0.5032, "gamma": 0.0028, "vega": 1.1313, "theta": -0.1181, "rho": 0.8542, "theo": 44.8469, "change": -19.55, "open": 46.75, "high": 46.75, "low": 39.4, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-11-04T12:33:47", "percent_change": -33.1637, "prev_day_close": 58.9500007629394}, {"option": "VLO270617P00400000", "bid": 72.4, "bid_size": 10.0, "ask": 75.1, "ask_size": 70.0, "iv": 0.4968, "open_interest": 73.0, "volume": 1.0, "delta": -0.5075, "gamma": 0.003, "vega": 1.1248, "theta": -0.1196, "rho": -1.1949, "theo": 73.2813, "change": 12.1, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-04T10:56:24", "percent_change": 19.2369, "prev_day_close": 62.8999977111816}, {"option": "VLO270617C00410000", "bid": 40.0, "bid_size": 86.0, "ask": 42.3, "ask_size": 10.0, "iv": 0.4891, "open_interest": 304.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0028, "vega": 1.1297, "theta": -0.1182, "rho": 0.8172, "theo": 41.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-10-27T11:11:26", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "VLO270617P00410000", "bid": 79.1, "bid_size": 9.0, "ask": 81.6, "ask_size": 35.0, "iv": 0.4971, "open_interest": 34.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.003, "vega": 1.1199, "theta": -0.1188, "rho": -1.2396, "theo": 79.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.8, "last_trade_time": "2026-10-29T14:40:51", "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "VLO270617C00420000", "bid": 36.8, "bid_size": 86.0, "ask": 39.2, "ask_size": 9.0, "iv": 0.4884, "open_interest": 98.0, "volume": 1.0, "delta": 0.4531, "gamma": 0.0028, "vega": 1.124, "theta": -0.1179, "rho": 0.7811, "theo": 38.3953, "change": -12.9, "open": 38.55, "high": 38.55, "low": 38.55, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-11-04T10:55:23", "percent_change": -25.0729, "prev_day_close": 51.4499988555908}, {"option": "VLO270617P00420000", "bid": 85.7, "bid_size": 6.0, "ask": 88.4, "ask_size": 35.0, "iv": 0.4963, "open_interest": 27.0, "volume": 1.0, "delta": -0.5603, "gamma": 0.003, "vega": 1.111, "theta": -0.1176, "rho": -1.282, "theo": 86.5645, "change": 18.39, "open": 93.54, "high": 93.54, "low": 93.54, "tick": "up", "last_trade_price": 93.54, "last_trade_time": "2026-11-04T13:48:03", "percent_change": 24.4711, "prev_day_close": 75.1500015258789}, {"option": "VLO270617C00430000", "bid": 34.0, "bid_size": 88.0, "ask": 36.3, "ask_size": 10.0, "iv": 0.4885, "open_interest": 48.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0028, "vega": 1.1138, "theta": -0.1171, "rho": 0.7442, "theo": 35.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.5, "last_trade_time": "2026-10-29T11:14:49", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "VLO270617P00430000", "bid": 92.6, "bid_size": 9.0, "ask": 95.1, "ask_size": 43.0, "iv": 0.4943, "open_interest": 165.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.003, "vega": 1.0966, "theta": -0.1159, "rho": -1.3212, "theo": 93.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.9, "last_trade_time": "2026-10-26T12:59:01", "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "VLO270617C00440000", "bid": 31.3, "bid_size": 108.0, "ask": 33.6, "ask_size": 12.0, "iv": 0.4882, "open_interest": 102.0, "volume": 8.0, "delta": 0.4061, "gamma": 0.0028, "vega": 1.1003, "theta": -0.1159, "rho": 0.7084, "theo": 32.8312, "change": -15.05, "open": 36.79, "high": 36.79, "low": 29.9, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-11-04T14:09:36", "percent_change": -33.4816, "prev_day_close": 44.9500007629394}, {"option": "VLO270617P00440000", "bid": 99.7, "bid_size": 11.0, "ask": 102.6, "ask_size": 25.0, "iv": 0.495, "open_interest": 64.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0029, "vega": 1.0775, "theta": -0.1139, "rho": -1.3551, "theo": 100.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-10-27T10:37:33", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "VLO270617C00450000", "bid": 28.9, "bid_size": 93.0, "ask": 31.2, "ask_size": 15.0, "iv": 0.4889, "open_interest": 197.0, "volume": 5.0, "delta": 0.3838, "gamma": 0.0027, "vega": 1.084, "theta": -0.1143, "rho": 0.674, "theo": 30.3513, "change": -12.05, "open": 26.5, "high": 29.8, "low": 26.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-04T15:42:13", "percent_change": -28.7933, "prev_day_close": 41.8499984741211}, {"option": "VLO270617P00450000", "bid": 107.4, "bid_size": 6.0, "ask": 110.1, "ask_size": 25.0, "iv": 0.4966, "open_interest": 89.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.0029, "vega": 1.0563, "theta": -0.1116, "rho": -1.3817, "theo": 108.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.0, "last_trade_time": "2026-11-03T15:40:21", "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "VLO270617C00460000", "bid": 26.6, "bid_size": 84.0, "ask": 29.0, "ask_size": 17.0, "iv": 0.4895, "open_interest": 71.0, "volume": 8.0, "delta": 0.3624, "gamma": 0.0027, "vega": 1.0642, "theta": -0.1125, "rho": 0.6392, "theo": 28.0462, "change": -12.0, "open": 27.9, "high": 27.9, "low": 23.9, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-04T15:57:55", "percent_change": -30.4569, "prev_day_close": 39.4000015258789}, {"option": "VLO270617P00460000", "bid": 115.0, "bid_size": 6.0, "ask": 117.8, "ask_size": 23.0, "iv": 0.497, "open_interest": 31.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0029, "vega": 1.0308, "theta": -0.109, "rho": -1.4064, "theo": 115.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.1, "last_trade_time": "2026-10-26T13:35:21", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "VLO270617C00470000", "bid": 24.5, "bid_size": 111.0, "ask": 26.9, "ask_size": 33.0, "iv": 0.4897, "open_interest": 191.0, "volume": 62.0, "delta": 0.3421, "gamma": 0.0026, "vega": 1.0425, "theta": -0.1104, "rho": 0.6062, "theo": 25.9396, "change": -11.95, "open": 25.8, "high": 25.8, "low": 24.8, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-11-04T11:25:25", "percent_change": -32.517, "prev_day_close": 36.75}, {"option": "VLO270617P00470000", "bid": 122.8, "bid_size": 8.0, "ask": 125.7, "ask_size": 18.0, "iv": 0.4974, "open_interest": 30.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.0028, "vega": 1.0004, "theta": -0.1062, "rho": -1.4165, "theo": 123.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.5, "last_trade_time": "2026-10-26T13:35:19", "percent_change": 0.0, "prev_day_close": 109.850002288818}, {"option": "VLO270617C00480000", "bid": 22.7, "bid_size": 70.0, "ask": 24.8, "ask_size": 9.0, "iv": 0.49, "open_interest": 89.0, "volume": 3.0, "delta": 0.3226, "gamma": 0.0026, "vega": 1.0192, "theta": -0.108, "rho": 0.5748, "theo": 23.9838, "change": -10.75, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-04T15:57:55", "percent_change": -31.5712, "prev_day_close": 34.0500011444092}, {"option": "VLO270617P00480000", "bid": 130.6, "bid_size": 30.0, "ask": 134.0, "ask_size": 61.0, "iv": 0.4985, "open_interest": 18.0, "volume": 1.0, "delta": -0.7007, "gamma": 0.0028, "vega": 0.9706, "theta": -0.1032, "rho": -1.4232, "theo": 131.7008, "change": 27.98, "open": 145.48, "high": 145.48, "low": 145.48, "tick": "up", "last_trade_price": 145.48, "last_trade_time": "2026-11-04T12:47:14", "percent_change": 23.8128, "prev_day_close": 117.5}, {"option": "VLO270617C00490000", "bid": 20.8, "bid_size": 98.0, "ask": 23.3, "ask_size": 38.0, "iv": 0.4914, "open_interest": 32.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0025, "vega": 0.9937, "theta": -0.1055, "rho": 0.5439, "theo": 22.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-02T13:31:43", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "VLO270617P00490000", "bid": 139.1, "bid_size": 5.0, "ask": 142.0, "ask_size": 23.0, "iv": 0.4997, "open_interest": 23.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0027, "vega": 0.9353, "theta": -0.1001, "rho": -1.4353, "theo": 139.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.31, "last_trade_time": "2026-10-21T12:41:06", "percent_change": 0.0, "prev_day_close": 124.849998474121}, {"option": "VLO270617C00500000", "bid": 19.1, "bid_size": 103.0, "ask": 21.3, "ask_size": 12.0, "iv": 0.4899, "open_interest": 146.0, "volume": 3.0, "delta": 0.2865, "gamma": 0.0024, "vega": 0.9666, "theta": -0.1028, "rho": 0.514, "theo": 20.5174, "change": -11.65, "open": 17.3, "high": 17.95, "low": 17.3, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-11-04T13:17:49", "percent_change": -39.3581, "prev_day_close": 29.5999994277954}, {"option": "VLO270617P00500000", "bid": 147.1, "bid_size": 11.0, "ask": 150.1, "ask_size": 22.0, "iv": 0.4974, "open_interest": 48.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0027, "vega": 0.8986, "theta": -0.0968, "rho": -1.4123, "theo": 148.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.4, "last_trade_time": "2026-10-21T15:07:42", "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "VLO270617C00510000", "bid": 17.7, "bid_size": 78.0, "ask": 20.3, "ask_size": 58.0, "iv": 0.4939, "open_interest": 29.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0023, "vega": 0.9392, "theta": -0.1, "rho": 0.4862, "theo": 18.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-10-27T10:39:24", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "VLO270617P00510000", "bid": 155.5, "bid_size": 14.0, "ask": 158.6, "ask_size": 16.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0026, "vega": 0.8617, "theta": -0.0936, "rho": -1.4055, "theo": 156.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.849998474121}, {"option": "VLO270617C00520000", "bid": 16.3, "bid_size": 43.0, "ask": 18.6, "ask_size": 9.0, "iv": 0.493, "open_interest": 65.0, "volume": 0.0, "delta": 0.254, "gamma": 0.0023, "vega": 0.9113, "theta": -0.0971, "rho": 0.4596, "theo": 17.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-10-26T11:29:41", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "VLO270617P00520000", "bid": 164.3, "bid_size": 1.0, "ask": 167.3, "ask_size": 13.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0026, "vega": 0.8262, "theta": -0.0901, "rho": -1.396, "theo": 165.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-10-09T14:46:27", "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "VLO270617C00530000", "bid": 15.0, "bid_size": 42.0, "ask": 17.5, "ask_size": 37.0, "iv": 0.4947, "open_interest": 9.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0022, "vega": 0.8821, "theta": -0.0942, "rho": 0.4336, "theo": 16.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-10-26T13:06:14", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VLO270617P00530000", "bid": 172.9, "bid_size": 9.0, "ask": 176.0, "ask_size": 11.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0025, "vega": 0.7855, "theta": -0.0866, "rho": -1.3608, "theo": 174.0534, "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": 157.099998474121}, {"option": "VLO270617C00540000", "bid": 13.9, "bid_size": 40.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.4942, "open_interest": 34.0, "volume": 0.0, "delta": 0.2251, "gamma": 0.0021, "vega": 0.8528, "theta": -0.0912, "rho": 0.4091, "theo": 15.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-02T14:50:10", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "VLO270617P00540000", "bid": 181.9, "bid_size": 1.0, "ask": 184.9, "ask_size": 12.0, "iv": 0.5023, "open_interest": 1.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0024, "vega": 0.7402, "theta": -0.0829, "rho": -1.3412, "theo": 182.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.45, "last_trade_time": "2026-09-28T09:42:19", "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "VLO270617C00550000", "bid": 12.7, "bid_size": 53.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.4949, "open_interest": 16.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.002, "vega": 0.8241, "theta": -0.0882, "rho": 0.3864, "theo": 13.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T13:31:43", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "VLO270617P00550000", "bid": 191.0, "bid_size": 3.0, "ask": 193.9, "ask_size": 11.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0024, "vega": 0.7004, "theta": -0.079, "rho": -1.3096, "theo": 191.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.150001525879}, {"option": "VLO270617C00560000", "bid": 11.7, "bid_size": 90.0, "ask": 14.0, "ask_size": 56.0, "iv": 0.4959, "open_interest": 310.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.002, "vega": 0.7955, "theta": -0.0853, "rho": 0.3647, "theo": 12.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-10-26T15:00:04", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VLO270617P00560000", "bid": 199.9, "bid_size": 10.0, "ask": 203.0, "ask_size": 15.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0023, "vega": 0.6607, "theta": -0.0749, "rho": -1.267, "theo": 200.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.799995422363}, {"option": "VLO270617C00570000", "bid": 10.7, "bid_size": 76.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.4938, "open_interest": 5.0, "volume": 2.0, "delta": 0.1876, "gamma": 0.0019, "vega": 0.7666, "theta": -0.0823, "rho": 0.3438, "theo": 12.0476, "change": -4.7, "open": 13.65, "high": 13.65, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T10:18:49", "percent_change": -25.9669, "prev_day_close": 18.1000003814697}, {"option": "VLO270617P00570000", "bid": 209.4, "bid_size": 6.0, "ask": 212.2, "ask_size": 16.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0022, "vega": 0.6184, "theta": -0.0707, "rho": -1.2193, "theo": 210.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.299995422363}, {"option": "VLO270617C00580000", "bid": 9.9, "bid_size": 105.0, "ask": 12.2, "ask_size": 63.0, "iv": 0.4974, "open_interest": 126.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0018, "vega": 0.738, "theta": -0.0794, "rho": 0.3241, "theo": 11.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-03T09:33:25", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "VLO270617P00580000", "bid": 218.6, "bid_size": 7.0, "ask": 221.5, "ask_size": 15.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0021, "vega": 0.5721, "theta": -0.0661, "rho": -1.1781, "theo": 219.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.300003051758}, {"option": "VLO270617C00590000", "bid": 9.0, "bid_size": 92.0, "ask": 11.4, "ask_size": 80.0, "iv": 0.4975, "open_interest": 15.0, "volume": 1.0, "delta": 0.1663, "gamma": 0.0017, "vega": 0.7106, "theta": -0.0766, "rho": 0.306, "theo": 10.4058, "change": -4.35, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T10:31:49", "percent_change": -27.7955, "prev_day_close": 15.6499996185303}, {"option": "VLO270617P00590000", "bid": 227.9, "bid_size": 8.0, "ask": 230.8, "ask_size": 16.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.002, "vega": 0.5339, "theta": -0.0613, "rho": -1.1462, "theo": 228.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.300003051758}, {"option": "VLO270617C00600000", "bid": 8.2, "bid_size": 134.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.4966, "open_interest": 26.0, "volume": 1.0, "delta": 0.1566, "gamma": 0.0017, "vega": 0.6839, "theta": -0.0737, "rho": 0.2889, "theo": 9.6805, "change": -4.0, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T10:18:49", "percent_change": -27.027, "prev_day_close": 14.8000001907349}, {"option": "VLO270617P00600000", "bid": 237.2, "bid_size": 12.0, "ask": 240.1, "ask_size": 14.0, "iv": 0.512, "open_interest": 1.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.002, "vega": 0.5002, "theta": -0.0562, "rho": -1.0652, "theo": 238.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.5, "last_trade_time": "2026-10-08T12:17:19", "percent_change": 0.0, "prev_day_close": 218.200004577637}, {"option": "VLO270617C00620000", "bid": 6.9, "bid_size": 101.0, "ask": 9.0, "ask_size": 45.0, "iv": 0.4965, "open_interest": 43.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0015, "vega": 0.6313, "theta": -0.0683, "rho": 0.2569, "theo": 8.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-30T12:53:41", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "VLO270617P00620000", "bid": 256.1, "bid_size": 7.0, "ask": 259.2, "ask_size": 9.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0018, "vega": 0.4172, "theta": -0.0454, "rho": -0.9608, "theo": 257.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.699996948242}, {"option": "VLO270617C00640000", "bid": 5.7, "bid_size": 95.0, "ask": 7.9, "ask_size": 52.0, "iv": 0.4971, "open_interest": 5.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0014, "vega": 0.5824, "theta": -0.0632, "rho": 0.2292, "theo": 7.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "VLO270617P00640000", "bid": 275.4, "bid_size": 6.0, "ask": 278.5, "ask_size": 10.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0016, "vega": 0.3526, "theta": -0.0338, "rho": -0.9123, "theo": 276.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.249992370605}, {"option": "VLO270617C00660000", "bid": 5.0, "bid_size": 95.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.4984, "open_interest": 18.0, "volume": 1.0, "delta": 0.11, "gamma": 0.0013, "vega": 0.5368, "theta": -0.0585, "rho": 0.2045, "theo": 6.3769, "change": -3.8, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T13:52:00", "percent_change": -40.4255, "prev_day_close": 9.40000009536743}, {"option": "VLO270617P00660000", "bid": 294.6, "bid_size": 2.0, "ask": 297.9, "ask_size": 10.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0014, "vega": 0.2819, "theta": -0.0217, "rho": -0.8024, "theo": 295.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.049987792969}, {"option": "VLO270917C00175000", "bid": 193.6, "bid_size": 9.0, "ask": 197.1, "ask_size": 2.0, "iv": 0.5358, "open_interest": 4.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0004, "vega": 0.2695, "theta": 0.0, "rho": 1.1609, "theo": 195.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.2, "last_trade_time": "2026-11-03T11:41:18", "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "VLO270917P00175000", "bid": 1.55, "bid_size": 40.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.523, "open_interest": 9.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0005, "vega": 0.2743, "theta": -0.022, "rho": -0.134, "theo": 3.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-27T14:58:09", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "VLO270917C00180000", "bid": 189.0, "bid_size": 8.0, "ask": 192.8, "ask_size": 1.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0005, "vega": 0.295, "theta": -0.0006, "rho": 1.2022, "theo": 190.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.150001525879}, {"option": "VLO270917P00180000", "bid": 1.9, "bid_size": 48.0, "ask": 4.8, "ask_size": 60.0, "iv": 0.5195, "open_interest": 3.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0005, "vega": 0.2982, "theta": -0.0238, "rho": -0.1486, "theo": 3.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-10-27T09:51:55", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VLO270917C00185000", "bid": 184.5, "bid_size": 13.0, "ask": 188.6, "ask_size": 1.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0005, "vega": 0.3204, "theta": -0.0032, "rho": 1.2241, "theo": 186.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.850006103516}, {"option": "VLO270917P00185000", "bid": 1.8, "bid_size": 36.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.511, "open_interest": 4.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0006, "vega": 0.3254, "theta": -0.0257, "rho": -0.1654, "theo": 3.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-27T09:51:55", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "VLO270917C00190000", "bid": 180.2, "bid_size": 11.0, "ask": 184.0, "ask_size": 6.0, "iv": 0.5227, "open_interest": 1.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0006, "vega": 0.349, "theta": -0.0058, "rho": 1.262, "theo": 181.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.8, "last_trade_time": "2026-09-17T11:17:33", "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "VLO270917P00190000", "bid": 3.1, "bid_size": 28.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.5156, "open_interest": 1.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0006, "vega": 0.3518, "theta": -0.0278, "rho": -0.1833, "theo": 4.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-10-27T09:51:55", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "VLO270917C00195000", "bid": 176.0, "bid_size": 10.0, "ask": 179.9, "ask_size": 10.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0006, "vega": 0.3774, "theta": -0.0085, "rho": 1.2972, "theo": 177.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.049995422363}, {"option": "VLO270917P00195000", "bid": 3.3, "bid_size": 44.0, "ask": 6.5, "ask_size": 64.0, "iv": 0.5154, "open_interest": 1.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0006, "vega": 0.3808, "theta": -0.03, "rho": -0.2027, "theo": 4.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T09:30:08", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "VLO270917C00200000", "bid": 171.9, "bid_size": 11.0, "ask": 175.8, "ask_size": 11.0, "iv": 0.5245, "open_interest": 2.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0007, "vega": 0.4071, "theta": -0.0113, "rho": 1.3331, "theo": 173.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.9, "last_trade_time": "2026-10-28T09:30:08", "percent_change": 0.0, "prev_day_close": 196.75}, {"option": "VLO270917P00200000", "bid": 4.0, "bid_size": 54.0, "ask": 6.9, "ask_size": 68.0, "iv": 0.5126, "open_interest": 7.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0007, "vega": 0.4105, "theta": -0.0322, "rho": -0.2232, "theo": 5.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T14:23:02", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "VLO270917C00210000", "bid": 163.5, "bid_size": 12.0, "ask": 167.1, "ask_size": 4.0, "iv": 0.5144, "open_interest": 1.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0008, "vega": 0.47, "theta": -0.0172, "rho": 1.4343, "theo": 165.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.96, "last_trade_time": "2026-09-16T12:39:11", "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "VLO270917P00210000", "bid": 5.7, "bid_size": 39.0, "ask": 8.5, "ask_size": 56.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0008, "vega": 0.473, "theta": -0.037, "rho": -0.2698, "theo": 6.8395, "change": 0.0, "open": 0.0, "high": 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": "VLO270917C00220000", "bid": 155.6, "bid_size": 8.0, "ask": 159.0, "ask_size": 6.0, "iv": 0.5123, "open_interest": 1.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0009, "vega": 0.5346, "theta": -0.0232, "rho": 1.4943, "theo": 157.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.1, "last_trade_time": "2026-09-30T11:07:11", "percent_change": 0.0, "prev_day_close": 179.950004577637}, {"option": "VLO270917P00220000", "bid": 7.6, "bid_size": 20.0, "ask": 10.2, "ask_size": 48.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0009, "vega": 0.5396, "theta": -0.042, "rho": -0.3212, "theo": 8.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "VLO270917C00230000", "bid": 147.8, "bid_size": 11.0, "ask": 151.4, "ask_size": 8.0, "iv": 0.5114, "open_interest": 2.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.001, "vega": 0.602, "theta": -0.0294, "rho": 1.5249, "theo": 149.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.9, "last_trade_time": "2026-10-28T10:43:22", "percent_change": 0.0, "prev_day_close": 171.850006103516}, {"option": "VLO270917P00230000", "bid": 9.4, "bid_size": 15.0, "ask": 12.4, "ask_size": 81.0, "iv": 0.517, "open_interest": 13.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0011, "vega": 0.6065, "theta": -0.0471, "rho": -0.3788, "theo": 10.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T09:40:20", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "VLO270917C00240000", "bid": 140.4, "bid_size": 14.0, "ask": 143.5, "ask_size": 8.0, "iv": 0.5076, "open_interest": 7.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0012, "vega": 0.6691, "theta": -0.0356, "rho": 1.5427, "theo": 141.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.36, "last_trade_time": "2026-11-02T15:36:55", "percent_change": 0.0, "prev_day_close": 164.050003051758}, {"option": "VLO270917P00240000", "bid": 11.6, "bid_size": 13.0, "ask": 14.3, "ask_size": 103.0, "iv": 0.5138, "open_interest": 0.0, "volume": 1.0, "delta": -0.1201, "gamma": 0.0012, "vega": 0.6753, "theta": -0.0523, "rho": -0.4406, "theo": 12.3504, "change": 1.15, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T09:33:25", "percent_change": 11.33, "prev_day_close": 10.1500000953674}, {"option": "VLO270917C00250000", "bid": 132.9, "bid_size": 37.0, "ask": 136.0, "ask_size": 7.0, "iv": 0.503, "open_interest": 2.0, "volume": 1.0, "delta": 0.8624, "gamma": 0.0013, "vega": 0.7368, "theta": -0.0418, "rho": 1.5509, "theo": 134.5007, "change": -26.3, "open": 130.0, "high": 130.0, "low": 130.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-11-04T15:36:37", "percent_change": -16.8266, "prev_day_close": 156.300003051758}, {"option": "VLO270917P00250000", "bid": 13.2, "bid_size": 59.0, "ask": 16.5, "ask_size": 85.0, "iv": 0.5056, "open_interest": 64.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0013, "vega": 0.7425, "theta": -0.0574, "rho": -0.5073, "theo": 14.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-11-03T10:25:16", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "VLO270917C00260000", "bid": 126.0, "bid_size": 21.0, "ask": 129.6, "ask_size": 15.0, "iv": 0.5064, "open_interest": 5.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0014, "vega": 0.8023, "theta": -0.0478, "rho": 1.5538, "theo": 127.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.72, "last_trade_time": "2026-11-03T10:34:55", "percent_change": 0.0, "prev_day_close": 148.800003051758}, {"option": "VLO270917P00260000", "bid": 15.9, "bid_size": 34.0, "ask": 19.0, "ask_size": 62.0, "iv": 0.504, "open_interest": 13.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0014, "vega": 0.8087, "theta": -0.0625, "rho": -0.5769, "theo": 17.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-27T15:43:29", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "VLO270917C00270000", "bid": 119.3, "bid_size": 7.0, "ask": 122.5, "ask_size": 8.0, "iv": 0.5033, "open_interest": 5.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0015, "vega": 0.8665, "theta": -0.0536, "rho": 1.5503, "theo": 120.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.5, "last_trade_time": "2026-10-30T10:22:45", "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "VLO270917P00270000", "bid": 18.5, "bid_size": 18.0, "ask": 22.1, "ask_size": 57.0, "iv": 0.5081, "open_interest": 18.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0016, "vega": 0.8738, "theta": -0.0673, "rho": -0.6501, "theo": 20.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-02T15:52:00", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "VLO270917C00280000", "bid": 112.7, "bid_size": 17.0, "ask": 116.3, "ask_size": 12.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0016, "vega": 0.9273, "theta": -0.0592, "rho": 1.5427, "theo": 114.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.550003051758}, {"option": "VLO270917P00280000", "bid": 22.2, "bid_size": 22.0, "ask": 25.2, "ask_size": 76.0, "iv": 0.5039, "open_interest": 31.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0017, "vega": 0.9356, "theta": -0.0718, "rho": -0.7262, "theo": 23.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-02T11:38:32", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "VLO270917C00290000", "bid": 106.5, "bid_size": 20.0, "ask": 109.6, "ask_size": 4.0, "iv": 0.4996, "open_interest": 6.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0017, "vega": 0.9851, "theta": -0.0644, "rho": 1.5304, "theo": 107.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.6, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "VLO270917P00290000", "bid": 25.6, "bid_size": 28.0, "ask": 28.7, "ask_size": 96.0, "iv": 0.5029, "open_interest": 45.0, "volume": 1.0, "delta": -0.2195, "gamma": 0.0018, "vega": 0.9944, "theta": -0.0761, "rho": -0.8029, "theo": 26.7719, "change": 7.55, "open": 29.9, "high": 29.9, "low": 29.9, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-11-04T12:58:51", "percent_change": 33.7808, "prev_day_close": 22.3499994277954}, {"option": "VLO270917C00300000", "bid": 100.4, "bid_size": 13.0, "ask": 103.4, "ask_size": 5.0, "iv": 0.4968, "open_interest": 8.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0018, "vega": 1.0394, "theta": -0.0693, "rho": 1.5135, "theo": 102.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.6, "last_trade_time": "2026-10-09T12:23:21", "percent_change": 0.0, "prev_day_close": 121.149997711182}, {"option": "VLO270917P00300000", "bid": 29.5, "bid_size": 11.0, "ask": 32.0, "ask_size": 79.0, "iv": 0.5009, "open_interest": 104.0, "volume": 10.0, "delta": -0.2417, "gamma": 0.0019, "vega": 1.0483, "theta": -0.0801, "rho": -0.8832, "theo": 30.4437, "change": 4.2, "open": 29.6, "high": 29.6, "low": 29.6, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-11-04T10:10:41", "percent_change": 16.5354, "prev_day_close": 25.3999996185303}, {"option": "VLO270917C00310000", "bid": 94.7, "bid_size": 29.0, "ask": 98.2, "ask_size": 15.0, "iv": 0.4981, "open_interest": 5.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0019, "vega": 1.089, "theta": -0.0738, "rho": 1.4943, "theo": 96.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.35, "last_trade_time": "2026-10-08T14:02:32", "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "VLO270917P00310000", "bid": 33.1, "bid_size": 30.0, "ask": 36.4, "ask_size": 87.0, "iv": 0.5002, "open_interest": 24.0, "volume": 1.0, "delta": -0.2644, "gamma": 0.002, "vega": 1.0974, "theta": -0.0837, "rho": -0.9591, "theo": 34.3801, "change": 8.45, "open": 37.2, "high": 37.2, "low": 37.2, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-11-04T13:25:42", "percent_change": 29.3913, "prev_day_close": 28.75}, {"option": "VLO270917C00320000", "bid": 88.9, "bid_size": 37.0, "ask": 92.3, "ask_size": 10.0, "iv": 0.4936, "open_interest": 4.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.002, "vega": 1.135, "theta": -0.0779, "rho": 1.4701, "theo": 90.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.2, "last_trade_time": "2026-09-30T11:07:11", "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "VLO270917P00320000", "bid": 37.6, "bid_size": 13.0, "ask": 40.1, "ask_size": 71.0, "iv": 0.498, "open_interest": 204.0, "volume": 7.0, "delta": -0.2876, "gamma": 0.0021, "vega": 1.1429, "theta": -0.0869, "rho": -1.0455, "theo": 38.5823, "change": 6.05, "open": 35.0, "high": 38.93, "low": 35.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-11-04T11:09:54", "percent_change": 18.5868, "prev_day_close": 32.5500001907349}, {"option": "VLO270917C00330000", "bid": 83.7, "bid_size": 25.0, "ask": 87.3, "ask_size": 19.0, "iv": 0.4937, "open_interest": 8.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0021, "vega": 1.176, "theta": -0.0816, "rho": 1.4436, "theo": 85.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.45, "last_trade_time": "2026-11-03T09:46:18", "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "VLO270917P00330000", "bid": 41.8, "bid_size": 26.0, "ask": 45.0, "ask_size": 56.0, "iv": 0.4976, "open_interest": 21.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0022, "vega": 1.1837, "theta": -0.0897, "rho": -1.1234, "theo": 43.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-02T13:10:10", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "VLO270917C00340000", "bid": 78.8, "bid_size": 32.0, "ask": 82.4, "ask_size": 25.0, "iv": 0.4933, "open_interest": 3.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0022, "vega": 1.2124, "theta": -0.0849, "rho": 1.415, "theo": 80.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.76, "last_trade_time": "2026-10-29T10:59:18", "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "VLO270917P00340000", "bid": 46.5, "bid_size": 22.0, "ask": 50.0, "ask_size": 98.0, "iv": 0.4976, "open_interest": 368.0, "volume": 20.0, "delta": -0.3349, "gamma": 0.0022, "vega": 1.2198, "theta": -0.0922, "rho": -1.2009, "theo": 47.7555, "change": 6.75, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "no_change", "last_trade_price": 47.5, "last_trade_time": "2026-11-04T09:44:51", "percent_change": 16.5644, "prev_day_close": 40.75}, {"option": "VLO270917C00350000", "bid": 73.9, "bid_size": 40.0, "ask": 77.4, "ask_size": 19.0, "iv": 0.4906, "open_interest": 17.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0022, "vega": 1.2442, "theta": -0.0878, "rho": 1.3825, "theo": 75.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-10-30T15:59:42", "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "VLO270917P00350000", "bid": 51.5, "bid_size": 24.0, "ask": 54.9, "ask_size": 90.0, "iv": 0.4963, "open_interest": 264.0, "volume": 1.0, "delta": -0.3588, "gamma": 0.0023, "vega": 1.2498, "theta": -0.0943, "rho": -1.2771, "theo": 52.7266, "change": 6.62, "open": 51.67, "high": 51.67, "low": 51.67, "tick": "up", "last_trade_price": 51.67, "last_trade_time": "2026-11-04T10:06:16", "percent_change": 14.6948, "prev_day_close": 45.0499992370606}, {"option": "VLO270917C00360000", "bid": 69.3, "bid_size": 32.0, "ask": 72.8, "ask_size": 11.0, "iv": 0.4889, "open_interest": 3.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0023, "vega": 1.271, "theta": -0.0902, "rho": 1.3493, "theo": 71.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.45, "last_trade_time": "2026-09-14T11:06:09", "percent_change": 0.0, "prev_day_close": 87.8999977111816}, {"option": "VLO270917P00360000", "bid": 56.6, "bid_size": 25.0, "ask": 60.0, "ask_size": 57.0, "iv": 0.4943, "open_interest": 28.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0024, "vega": 1.2752, "theta": -0.096, "rho": -1.3505, "theo": 57.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-10-23T14:08:37", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "VLO270917C00370000", "bid": 65.1, "bid_size": 21.0, "ask": 68.1, "ask_size": 6.0, "iv": 0.4866, "open_interest": 5.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0023, "vega": 1.2932, "theta": -0.0923, "rho": 1.3145, "theo": 67.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.45, "last_trade_time": "2026-10-28T13:01:07", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "VLO270917P00370000", "bid": 62.2, "bid_size": 23.0, "ask": 65.3, "ask_size": 56.0, "iv": 0.4932, "open_interest": 3.0, "volume": 4.0, "delta": -0.4068, "gamma": 0.0024, "vega": 1.2954, "theta": -0.0973, "rho": -1.4243, "theo": 63.4153, "change": 12.95, "open": 67.6, "high": 67.6, "low": 67.6, "tick": "up", "last_trade_price": 67.6, "last_trade_time": "2026-11-04T11:55:43", "percent_change": 23.6962, "prev_day_close": 54.6499996185303}, {"option": "VLO270917C00380000", "bid": 61.0, "bid_size": 34.0, "ask": 64.1, "ask_size": 10.0, "iv": 0.4858, "open_interest": 8.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0024, "vega": 1.3107, "theta": -0.094, "rho": 1.277, "theo": 63.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-10-30T13:52:28", "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "VLO270917P00380000", "bid": 68.0, "bid_size": 17.0, "ask": 71.4, "ask_size": 66.0, "iv": 0.4942, "open_interest": 2.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0025, "vega": 1.3112, "theta": -0.0983, "rho": -1.4974, "theo": 69.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-10-28T15:21:39", "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "VLO270917C00390000", "bid": 57.3, "bid_size": 53.0, "ask": 60.8, "ask_size": 25.0, "iv": 0.4874, "open_interest": 4.0, "volume": 20.0, "delta": 0.5575, "gamma": 0.0024, "vega": 1.3238, "theta": -0.0953, "rho": 1.2396, "theo": 59.2661, "change": -11.95, "open": 62.5, "high": 62.5, "low": 62.5, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-11-04T09:44:51", "percent_change": -16.051, "prev_day_close": 74.4500007629394}, {"option": "VLO270917P00390000", "bid": 74.1, "bid_size": 13.0, "ask": 77.0, "ask_size": 52.0, "iv": 0.4928, "open_interest": 37.0, "volume": 0.0, "delta": -0.4543, "gamma": 0.0025, "vega": 1.3206, "theta": -0.0988, "rho": -1.5558, "theo": 75.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.4, "last_trade_time": "2026-10-28T12:29:36", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "VLO270917C00400000", "bid": 53.7, "bid_size": 58.0, "ask": 56.6, "ask_size": 10.0, "iv": 0.4846, "open_interest": 28.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0024, "vega": 1.3326, "theta": -0.0963, "rho": 1.2017, "theo": 55.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-11-03T10:50:06", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "VLO270917P00400000", "bid": 80.3, "bid_size": 18.0, "ask": 83.0, "ask_size": 63.0, "iv": 0.4916, "open_interest": 40.0, "volume": 2.0, "delta": -0.4777, "gamma": 0.0026, "vega": 1.3256, "theta": -0.0991, "rho": -1.6216, "theo": 81.2297, "change": 11.2, "open": 88.2, "high": 88.2, "low": 82.5, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-11-04T15:53:30", "percent_change": 15.7083, "prev_day_close": 71.2999992370606}, {"option": "VLO270917C00410000", "bid": 50.4, "bid_size": 50.0, "ask": 53.3, "ask_size": 11.0, "iv": 0.4848, "open_interest": 13.0, "volume": 1.0, "delta": 0.5139, "gamma": 0.0024, "vega": 1.337, "theta": -0.0969, "rho": 1.1619, "theo": 52.2579, "change": -15.48, "open": 51.17, "high": 51.17, "low": 51.17, "tick": "down", "last_trade_price": 51.17, "last_trade_time": "2026-11-04T11:22:30", "percent_change": -23.2258, "prev_day_close": 66.6500015258789}, {"option": "VLO270917P00410000", "bid": 86.7, "bid_size": 11.0, "ask": 89.9, "ask_size": 33.0, "iv": 0.4929, "open_interest": 11.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0026, "vega": 1.3275, "theta": -0.099, "rho": -1.6869, "theo": 87.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2026-10-28T13:49:38", "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "VLO270917C00420000", "bid": 47.3, "bid_size": 81.0, "ask": 50.1, "ask_size": 12.0, "iv": 0.4846, "open_interest": 42.0, "volume": 2.0, "delta": 0.4927, "gamma": 0.0024, "vega": 1.3377, "theta": -0.0972, "rho": 1.1225, "theo": 49.0559, "change": -17.85, "open": 48.17, "high": 48.17, "low": 45.2, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-11-04T12:00:11", "percent_change": -28.3109, "prev_day_close": 63.0500011444092}, {"option": "VLO270917P00420000", "bid": 93.0, "bid_size": 21.0, "ask": 96.2, "ask_size": 38.0, "iv": 0.4902, "open_interest": 37.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0026, "vega": 1.3223, "theta": -0.0986, "rho": -1.7296, "theo": 94.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.9, "last_trade_time": "2026-10-28T15:41:44", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "VLO270917C00430000", "bid": 44.3, "bid_size": 74.0, "ask": 47.4, "ask_size": 20.0, "iv": 0.4854, "open_interest": 19.0, "volume": 1.0, "delta": 0.472, "gamma": 0.0024, "vega": 1.335, "theta": -0.0972, "rho": 1.084, "theo": 46.0417, "change": -16.45, "open": 43.35, "high": 43.35, "low": 43.35, "tick": "down", "last_trade_price": 43.35, "last_trade_time": "2026-11-04T11:51:53", "percent_change": -27.5084, "prev_day_close": 59.8000011444092}, {"option": "VLO270917P00430000", "bid": 100.1, "bid_size": 16.0, "ask": 103.1, "ask_size": 24.0, "iv": 0.4912, "open_interest": 26.0, "volume": 0.0, "delta": -0.5459, "gamma": 0.0026, "vega": 1.3157, "theta": -0.098, "rho": -1.7775, "theo": 101.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.6, "last_trade_time": "2026-10-28T15:11:12", "percent_change": 0.0, "prev_day_close": 89.8000030517578}, {"option": "VLO270917C00440000", "bid": 41.7, "bid_size": 46.0, "ask": 44.4, "ask_size": 8.0, "iv": 0.4853, "open_interest": 8.0, "volume": 1.0, "delta": 0.4519, "gamma": 0.0024, "vega": 1.3286, "theta": -0.0969, "rho": 1.0445, "theo": 43.2077, "change": -15.5, "open": 40.95, "high": 40.95, "low": 40.95, "tick": "down", "last_trade_price": 40.95, "last_trade_time": "2026-11-04T11:47:42", "percent_change": -27.4579, "prev_day_close": 56.4500007629394}, {"option": "VLO270917P00440000", "bid": 107.2, "bid_size": 6.0, "ask": 110.3, "ask_size": 24.0, "iv": 0.492, "open_interest": 7.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0026, "vega": 1.3038, "theta": -0.097, "rho": -1.8343, "theo": 108.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.77, "last_trade_time": "2026-10-22T10:56:09", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "VLO270917C00450000", "bid": 39.0, "bid_size": 75.0, "ask": 41.7, "ask_size": 15.0, "iv": 0.4847, "open_interest": 75.0, "volume": 2.0, "delta": 0.4323, "gamma": 0.0024, "vega": 1.319, "theta": -0.0964, "rho": 1.005, "theo": 40.5482, "change": -13.36, "open": 40.95, "high": 40.95, "low": 40.09, "tick": "down", "last_trade_price": 40.09, "last_trade_time": "2026-11-04T11:16:48", "percent_change": -24.9953, "prev_day_close": 53.4500007629394}, {"option": "VLO270917P00450000", "bid": 114.5, "bid_size": 10.0, "ask": 117.5, "ask_size": 58.0, "iv": 0.4923, "open_interest": 9.0, "volume": 1.0, "delta": -0.5892, "gamma": 0.0026, "vega": 1.2887, "theta": -0.0959, "rho": -1.8617, "theo": 115.2135, "change": 22.56, "open": 125.76, "high": 125.76, "low": 125.76, "tick": "up", "last_trade_price": 125.76, "last_trade_time": "2026-11-04T12:50:42", "percent_change": 21.8605, "prev_day_close": 103.199996948242}, {"option": "VLO270917C00460000", "bid": 36.5, "bid_size": 83.0, "ask": 39.1, "ask_size": 9.0, "iv": 0.484, "open_interest": 39.0, "volume": 1.0, "delta": 0.4134, "gamma": 0.0024, "vega": 1.307, "theta": -0.0957, "rho": 0.9671, "theo": 38.0533, "change": -14.45, "open": 35.8, "high": 35.8, "low": 35.8, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-11-04T11:51:32", "percent_change": -28.7562, "prev_day_close": 50.25}, {"option": "VLO270917P00460000", "bid": 121.6, "bid_size": 11.0, "ask": 124.9, "ask_size": 22.0, "iv": 0.4912, "open_interest": 6.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0026, "vega": 1.2665, "theta": -0.0946, "rho": -1.8916, "theo": 122.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.99, "last_trade_time": "2026-10-06T11:20:22", "percent_change": 0.0, "prev_day_close": 110.099998474121}, {"option": "VLO270917C00470000", "bid": 33.8, "bid_size": 114.0, "ask": 36.9, "ask_size": 11.0, "iv": 0.483, "open_interest": 28.0, "volume": 3.0, "delta": 0.395, "gamma": 0.0023, "vega": 1.2925, "theta": -0.0948, "rho": 0.9299, "theo": 35.7128, "change": -15.35, "open": 32.2, "high": 32.2, "low": 32.2, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-11-04T13:46:24", "percent_change": -32.2818, "prev_day_close": 47.5499992370606}, {"option": "VLO270917P00470000", "bid": 129.2, "bid_size": 8.0, "ask": 132.6, "ask_size": 19.0, "iv": 0.4919, "open_interest": 25.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0026, "vega": 1.243, "theta": -0.093, "rho": -1.9225, "theo": 130.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.6, "last_trade_time": "2026-10-27T13:41:44", "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "VLO270917C00480000", "bid": 31.5, "bid_size": 118.0, "ask": 34.8, "ask_size": 15.0, "iv": 0.4828, "open_interest": 27.0, "volume": 9.0, "delta": 0.3773, "gamma": 0.0023, "vega": 1.2753, "theta": -0.0936, "rho": 0.8923, "theo": 33.5202, "change": -14.5, "open": 30.2, "high": 30.3, "low": 30.2, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-04T13:46:25", "percent_change": -32.3661, "prev_day_close": 44.7999992370606}, {"option": "VLO270917P00480000", "bid": 137.1, "bid_size": 6.0, "ask": 140.4, "ask_size": 37.0, "iv": 0.4931, "open_interest": 169.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0026, "vega": 1.2224, "theta": -0.0914, "rho": -1.9577, "theo": 137.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.9, "last_trade_time": "2026-10-27T13:41:44", "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "VLO270917C00490000", "bid": 30.0, "bid_size": 83.0, "ask": 32.8, "ask_size": 37.0, "iv": 0.4852, "open_interest": 27.0, "volume": 112.0, "delta": 0.3603, "gamma": 0.0023, "vega": 1.256, "theta": -0.0924, "rho": 0.8557, "theo": 31.4688, "change": -12.25, "open": 28.3, "high": 30.3, "low": 28.3, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-11-04T15:30:23", "percent_change": -28.7897, "prev_day_close": 42.5499992370606}, {"option": "VLO270917P00490000", "bid": 144.9, "bid_size": 10.0, "ask": 148.3, "ask_size": 15.0, "iv": 0.4932, "open_interest": 8.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0026, "vega": 1.1909, "theta": -0.0896, "rho": -1.941, "theo": 145.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.7, "last_trade_time": "2026-10-27T13:40:26", "percent_change": 0.0, "prev_day_close": 132.150001525879}, {"option": "VLO270917C00500000", "bid": 28.1, "bid_size": 83.0, "ask": 30.7, "ask_size": 19.0, "iv": 0.4846, "open_interest": 48.0, "volume": 45.0, "delta": 0.3438, "gamma": 0.0022, "vega": 1.2356, "theta": -0.091, "rho": 0.821, "theo": 29.5491, "change": -12.65, "open": 26.6, "high": 28.6, "low": 26.6, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T15:30:25", "percent_change": -31.1193, "prev_day_close": 40.6499996185303}, {"option": "VLO270917P00500000", "bid": 152.9, "bid_size": 7.0, "ask": 156.2, "ask_size": 18.0, "iv": 0.4928, "open_interest": 58.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0025, "vega": 1.1578, "theta": -0.0878, "rho": -1.9538, "theo": 153.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.0, "last_trade_time": "2026-10-27T11:59:11", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "VLO270917C00510000", "bid": 26.3, "bid_size": 100.0, "ask": 28.9, "ask_size": 20.0, "iv": 0.4846, "open_interest": 60.0, "volume": 23.0, "delta": 0.3281, "gamma": 0.0022, "vega": 1.2138, "theta": -0.0894, "rho": 0.7872, "theo": 27.752, "change": -13.2, "open": 25.0, "high": 25.2, "low": 25.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-04T13:46:31", "percent_change": -34.375, "prev_day_close": 38.4000015258789}, {"option": "VLO270917P00510000", "bid": 161.2, "bid_size": 6.0, "ask": 164.4, "ask_size": 17.0, "iv": 0.4937, "open_interest": 84.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0025, "vega": 1.1249, "theta": -0.0858, "rho": -1.9519, "theo": 161.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.5, "last_trade_time": "2026-10-19T13:03:27", "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "VLO270917C00520000", "bid": 24.6, "bid_size": 102.0, "ask": 27.3, "ask_size": 19.0, "iv": 0.4851, "open_interest": 30.0, "volume": 6.0, "delta": 0.313, "gamma": 0.0022, "vega": 1.1901, "theta": -0.0878, "rho": 0.7536, "theo": 26.0717, "change": -12.8, "open": 22.6, "high": 23.5, "low": 22.6, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T13:46:31", "percent_change": -35.2617, "prev_day_close": 36.2999992370606}, {"option": "VLO270917P00520000", "bid": 169.6, "bid_size": 6.0, "ask": 172.7, "ask_size": 16.0, "iv": 0.4949, "open_interest": 19.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0025, "vega": 1.0961, "theta": -0.084, "rho": -1.9576, "theo": 170.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.7, "last_trade_time": "2026-10-23T09:36:23", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "VLO270917C00540000", "bid": 21.0, "bid_size": 120.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.4823, "open_interest": 101.0, "volume": 12.0, "delta": 0.2846, "gamma": 0.0021, "vega": 1.14, "theta": -0.0844, "rho": 0.6903, "theo": 23.0356, "change": -12.1, "open": 24.5, "high": 24.5, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T12:47:15", "percent_change": -37.6947, "prev_day_close": 32.1000003814697}, {"option": "VLO270917P00540000", "bid": 186.5, "bid_size": 8.0, "ask": 189.8, "ask_size": 18.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0024, "vega": 1.0117, "theta": -0.0798, "rho": -1.9046, "theo": 187.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.650001525879}, {"option": "VLO270917C00560000", "bid": 18.8, "bid_size": 103.0, "ask": 21.7, "ask_size": 25.0, "iv": 0.4862, "open_interest": 56.0, "volume": 1.0, "delta": 0.2588, "gamma": 0.002, "vega": 1.0882, "theta": -0.0807, "rho": 0.6321, "theo": 20.3817, "change": -8.65, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-04T11:27:42", "percent_change": -29.7762, "prev_day_close": 29.0500001907349}, {"option": "VLO270917P00560000", "bid": 203.5, "bid_size": 8.0, "ask": 207.0, "ask_size": 18.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0024, "vega": 0.9323, "theta": -0.0758, "rho": -1.8544, "theo": 204.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.5, "last_trade_time": "2026-10-27T12:10:34", "percent_change": 0.0, "prev_day_close": 188.400001525879}, {"option": "VLO270917C00580000", "bid": 16.6, "bid_size": 108.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.4862, "open_interest": 276.0, "volume": 12.0, "delta": 0.2353, "gamma": 0.0019, "vega": 1.0338, "theta": -0.0769, "rho": 0.5773, "theo": 18.066, "change": -8.9, "open": 20.0, "high": 20.0, "low": 16.95, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-04T12:12:53", "percent_change": -34.4294, "prev_day_close": 25.8499994277954}, {"option": "VLO270917P00580000", "bid": 221.5, "bid_size": 11.0, "ask": 225.2, "ask_size": 17.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0023, "vega": 0.84, "theta": -0.071, "rho": -1.7357, "theo": 222.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.449996948242}, {"option": "VLO270917C00600000", "bid": 14.4, "bid_size": 76.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.4859, "open_interest": 7.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0018, "vega": 0.9807, "theta": -0.073, "rho": 0.5283, "theo": 16.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-10-27T15:45:00", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "VLO270917P00600000", "bid": 239.9, "bid_size": 9.0, "ask": 243.5, "ask_size": 12.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0022, "vega": 0.7464, "theta": -0.0655, "rho": -1.6, "theo": 240.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.699996948242}, {"option": "VLO270917C00620000", "bid": 12.5, "bid_size": 100.0, "ask": 15.5, "ask_size": 33.0, "iv": 0.4876, "open_interest": 4.0, "volume": 1.0, "delta": 0.1946, "gamma": 0.0017, "vega": 0.9269, "theta": -0.0692, "rho": 0.4822, "theo": 14.2733, "change": -5.05, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T10:32:45", "percent_change": -24.2206, "prev_day_close": 20.8500003814697}, {"option": "VLO270917P00620000", "bid": 257.8, "bid_size": 12.0, "ask": 261.8, "ask_size": 12.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0021, "vega": 0.6627, "theta": -0.0592, "rho": -1.4654, "theo": 259.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.75}, {"option": "VLO270917C00640000", "bid": 10.9, "bid_size": 106.0, "ask": 14.1, "ask_size": 73.0, "iv": 0.4894, "open_interest": 82.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0016, "vega": 0.8746, "theta": -0.0654, "rho": 0.4408, "theo": 12.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.22, "last_trade_time": "2026-11-03T10:27:37", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "VLO270917P00640000", "bid": 277.2, "bid_size": 14.0, "ask": 280.5, "ask_size": 16.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0019, "vega": 0.5833, "theta": -0.0512, "rho": -1.4082, "theo": 277.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.599990844727}, {"option": "VLO270917C00660000", "bid": 10.5, "bid_size": 48.0, "ask": 12.6, "ask_size": 74.0, "iv": 0.4956, "open_interest": 4.0, "volume": 60.0, "delta": 0.1613, "gamma": 0.0015, "vega": 0.8248, "theta": -0.0618, "rho": 0.4034, "theo": 11.3703, "change": -5.55, "open": 10.8, "high": 11.1, "low": 10.8, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T15:48:29", "percent_change": -33.3333, "prev_day_close": 16.6500005722046}, {"option": "VLO270917P00660000", "bid": 296.4, "bid_size": 5.0, "ask": 299.4, "ask_size": 9.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0018, "vega": 0.4751, "theta": -0.0418, "rho": -1.2143, "theo": 297.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.849990844727}, {"option": "VLO271217C00065000", "bid": 298.0, "bid_size": 8.0, "ask": 302.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 300.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2025-11-11T13:33:40", "percent_change": 0.0, "prev_day_close": 323.75}, {"option": "VLO271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.9775, "open_interest": 5.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0418, "theta": -0.0035, "rho": -0.0182, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-02-13T12:36:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VLO271217C00070000", "bid": 293.0, "bid_size": 7.0, "ask": 298.0, "ask_size": 4.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0344, "theo": 295.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.93, "last_trade_time": "2025-12-02T10:40:43", "percent_change": 0.0, "prev_day_close": 318.75}, {"option": "VLO271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.9357, "open_interest": 17.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0467, "theta": -0.0038, "rho": -0.0205, "theo": 0.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-05-19T10:55:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VLO271217C00075000", "bid": 288.0, "bid_size": 5.0, "ask": 293.0, "ask_size": 5.0, "iv": 0.7475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0369, "theo": 290.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.2, "last_trade_time": "2026-05-20T15:31:08", "percent_change": 0.0, "prev_day_close": 313.75}, {"option": "VLO271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.8976, "open_interest": 11.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0522, "theta": -0.0041, "rho": -0.023, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-01-15T09:55:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VLO271217C00080000", "bid": 283.0, "bid_size": 5.0, "ask": 288.0, "ask_size": 5.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.0522, "theo": 285.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.2, "last_trade_time": "2026-05-20T13:33:53", "percent_change": 0.0, "prev_day_close": 308.75}, {"option": "VLO271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.8619, "open_interest": 26.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0582, "theta": -0.0045, "rho": -0.0259, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-24T15:43:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VLO271217C00085000", "bid": 278.0, "bid_size": 5.0, "ask": 283.0, "ask_size": 5.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0175, "theta": 0.0, "rho": 0.1194, "theo": 280.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.3, "last_trade_time": "2026-05-20T13:33:53", "percent_change": 0.0, "prev_day_close": 304.0}, {"option": "VLO271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.8288, "open_interest": 4.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0649, "theta": -0.0048, "rho": -0.0291, "theo": 0.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-24T15:48:20", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VLO271217C00090000", "bid": 273.0, "bid_size": 11.0, "ask": 277.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0199, "theta": 0.0, "rho": 0.1297, "theo": 275.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.5, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "VLO271217P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.7979, "open_interest": 32.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0722, "theta": -0.0053, "rho": -0.0328, "theo": 0.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-04-24T15:45:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VLO271217C00095000", "bid": 268.0, "bid_size": 5.0, "ask": 273.0, "ask_size": 5.0, "iv": 0.5394, "open_interest": 2.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.046, "theta": 0.0, "rho": 0.2934, "theo": 270.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.72, "last_trade_time": "2026-03-31T12:43:02", "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "VLO271217P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 75.0, "iv": 0.689, "open_interest": 23.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0799, "theta": -0.0057, "rho": -0.0367, "theo": 0.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-03-20T11:06:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VLO271217C00100000", "bid": 263.5, "bid_size": 4.0, "ask": 268.0, "ask_size": 5.0, "iv": 0.6027, "open_interest": 11.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0658, "theta": 0.0, "rho": 0.4784, "theo": 265.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.5, "last_trade_time": "2026-10-14T09:33:50", "percent_change": 0.0, "prev_day_close": 289.25}, {"option": "VLO271217P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.5526, "open_interest": 43.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0886, "theta": -0.0062, "rho": -0.0412, "theo": 0.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-29T11:25:20", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VLO271217C00105000", "bid": 258.5, "bid_size": 7.0, "ask": 263.0, "ask_size": 4.0, "iv": 0.5618, "open_interest": 51.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0844, "theta": 0.0, "rho": 0.647, "theo": 260.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.7, "last_trade_time": "2026-08-17T13:35:37", "percent_change": 0.0, "prev_day_close": 284.25}, {"option": "VLO271217P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 60.0, "iv": 0.643, "open_interest": 13.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.0983, "theta": -0.0068, "rho": -0.0462, "theo": 0.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-03-30T13:37:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VLO271217C00110000", "bid": 254.0, "bid_size": 2.0, "ask": 258.5, "ask_size": 4.0, "iv": 0.5871, "open_interest": 3.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0001, "vega": 0.1011, "theta": 0.0, "rho": 0.7613, "theo": 256.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.0, "last_trade_time": "2026-10-14T12:48:38", "percent_change": 0.0, "prev_day_close": 279.649993896484}, {"option": "VLO271217P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 86.0, "iv": 0.6226, "open_interest": 32.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1091, "theta": -0.0074, "rho": -0.0519, "theo": 0.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:32:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLO271217C00115000", "bid": 249.0, "bid_size": 5.0, "ask": 254.0, "ask_size": 5.0, "iv": 0.574, "open_interest": 7.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0001, "vega": 0.1132, "theta": 0.0, "rho": 0.8503, "theo": 251.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.7, "last_trade_time": "2026-05-04T12:17:21", "percent_change": 0.0, "prev_day_close": 274.75}, {"option": "VLO271217P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.605, "open_interest": 136.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.1206, "theta": -0.008, "rho": -0.0583, "theo": 1.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-20T15:55:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VLO271217C00120000", "bid": 244.5, "bid_size": 5.0, "ask": 249.0, "ask_size": 3.0, "iv": 0.5801, "open_interest": 13.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.125, "theta": 0.0, "rho": 0.9422, "theo": 246.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.57, "last_trade_time": "2026-05-11T09:49:36", "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "VLO271217P00120000", "bid": 0.05, "bid_size": 28.0, "ask": 3.0, "ask_size": 71.0, "iv": 0.588, "open_interest": 55.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0002, "vega": 0.1331, "theta": -0.0088, "rho": -0.0653, "theo": 1.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-04-08T09:30:21", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "VLO271217C00125000", "bid": 240.0, "bid_size": 4.0, "ask": 244.5, "ask_size": 5.0, "iv": 0.5641, "open_interest": 2.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0002, "vega": 0.1397, "theta": 0.0, "rho": 1.0444, "theo": 242.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.65, "last_trade_time": "2026-09-25T10:54:03", "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "VLO271217P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 61.0, "iv": 0.57, "open_interest": 112.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0002, "vega": 0.1473, "theta": -0.0095, "rho": -0.0732, "theo": 1.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-21T15:47:19", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VLO271217C00130000", "bid": 235.5, "bid_size": 3.0, "ask": 240.0, "ask_size": 5.0, "iv": 0.5633, "open_interest": 5.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0002, "vega": 0.158, "theta": 0.0, "rho": 1.1558, "theo": 237.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.5, "last_trade_time": "2026-04-01T09:37:24", "percent_change": 0.0, "prev_day_close": 261.199996948242}, {"option": "VLO271217P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.5543, "open_interest": 128.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.1625, "theta": -0.0104, "rho": -0.082, "theo": 1.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-07T09:37:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VLO271217C00135000", "bid": 231.0, "bid_size": 2.0, "ask": 235.5, "ask_size": 5.0, "iv": 0.5601, "open_interest": 9.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0002, "vega": 0.1725, "theta": 0.0, "rho": 1.2366, "theo": 232.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.2, "last_trade_time": "2026-06-01T13:24:29", "percent_change": 0.0, "prev_day_close": 256.5}, {"option": "VLO271217P00135000", "bid": 0.1, "bid_size": 37.0, "ask": 3.3, "ask_size": 89.0, "iv": 0.542, "open_interest": 22.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0002, "vega": 0.1794, "theta": -0.0113, "rho": -0.0923, "theo": 1.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-27T09:59:17", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "VLO271217C00140000", "bid": 226.5, "bid_size": 4.0, "ask": 231.0, "ask_size": 5.0, "iv": 0.5554, "open_interest": 55.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0002, "vega": 0.1872, "theta": 0.0, "rho": 1.3008, "theo": 228.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 182.3, "last_trade_time": "2026-07-22T10:15:12", "percent_change": 0.0, "prev_day_close": 251.75}, {"option": "VLO271217P00140000", "bid": 0.35, "bid_size": 45.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.5365, "open_interest": 51.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0002, "vega": 0.1969, "theta": -0.0124, "rho": -0.1031, "theo": 1.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-27T09:59:17", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "VLO271217C00145000", "bid": 222.0, "bid_size": 29.0, "ask": 226.4, "ask_size": 13.0, "iv": 0.547, "open_interest": 55.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0003, "vega": 0.2105, "theta": 0.0, "rho": 1.3503, "theo": 223.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.85, "last_trade_time": "2026-06-15T10:18:24", "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "VLO271217P00145000", "bid": 0.6, "bid_size": 34.0, "ask": 3.6, "ask_size": 83.0, "iv": 0.5278, "open_interest": 33.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0003, "vega": 0.2168, "theta": -0.0134, "rho": -0.1152, "theo": 2.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-27T09:59:17", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "VLO271217C00150000", "bid": 217.5, "bid_size": 17.0, "ask": 222.0, "ask_size": 12.0, "iv": 0.5423, "open_interest": 76.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0003, "vega": 0.231, "theta": 0.0, "rho": 1.3924, "theo": 219.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.25, "last_trade_time": "2026-09-08T14:02:01", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "VLO271217P00150000", "bid": 0.9, "bid_size": 102.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.5222, "open_interest": 131.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0003, "vega": 0.2377, "theta": -0.0146, "rho": -0.1288, "theo": 2.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-03T09:51:55", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "VLO271217C00155000", "bid": 213.0, "bid_size": 14.0, "ask": 217.4, "ask_size": 8.0, "iv": 0.533, "open_interest": 30.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0003, "vega": 0.2511, "theta": 0.0, "rho": 1.4308, "theo": 214.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.91, "last_trade_time": "2026-10-16T09:50:37", "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "VLO271217P00155000", "bid": 0.05, "bid_size": 62.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.4909, "open_interest": 36.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0003, "vega": 0.2607, "theta": -0.0159, "rho": -0.1442, "theo": 2.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-03-26T12:53:55", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "VLO271217C00160000", "bid": 208.5, "bid_size": 29.0, "ask": 213.0, "ask_size": 11.0, "iv": 0.5273, "open_interest": 60.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0004, "vega": 0.2714, "theta": 0.0, "rho": 1.4668, "theo": 210.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.82, "last_trade_time": "2026-07-24T15:06:09", "percent_change": 0.0, "prev_day_close": 234.25}, {"option": "VLO271217P00160000", "bid": 0.5, "bid_size": 53.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.4934, "open_interest": 34.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0004, "vega": 0.2842, "theta": -0.0173, "rho": -0.1602, "theo": 3.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-05T11:20:00", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "VLO271217C00165000", "bid": 204.0, "bid_size": 16.0, "ask": 208.4, "ask_size": 3.0, "iv": 0.5174, "open_interest": 22.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0004, "vega": 0.3038, "theta": 0.0, "rho": 1.5004, "theo": 206.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.75, "last_trade_time": "2026-09-08T09:57:53", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "VLO271217P00165000", "bid": 2.2, "bid_size": 33.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.517, "open_interest": 21.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0004, "vega": 0.3106, "theta": -0.0187, "rho": -0.178, "theo": 3.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-04-29T09:53:15", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VLO271217C00170000", "bid": 200.0, "bid_size": 26.0, "ask": 204.4, "ask_size": 7.0, "iv": 0.5243, "open_interest": 93.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0004, "vega": 0.3286, "theta": 0.0, "rho": 1.5315, "theo": 201.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 285.0, "last_trade_time": "2026-10-09T11:18:40", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "VLO271217P00170000", "bid": 2.45, "bid_size": 55.0, "ask": 6.5, "ask_size": 64.0, "iv": 0.5283, "open_interest": 340.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0004, "vega": 0.3374, "theta": -0.0203, "rho": -0.1979, "theo": 3.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-09-09T10:09:29", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "VLO271217C00175000", "bid": 195.5, "bid_size": 27.0, "ask": 199.8, "ask_size": 8.0, "iv": 0.5135, "open_interest": 175.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0005, "vega": 0.3542, "theta": 0.0, "rho": 1.561, "theo": 197.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.38, "last_trade_time": "2026-09-17T14:00:16", "percent_change": 0.0, "prev_day_close": 221.050003051758}, {"option": "VLO271217P00175000", "bid": 3.0, "bid_size": 27.0, "ask": 5.9, "ask_size": 82.0, "iv": 0.5109, "open_interest": 28.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0005, "vega": 0.3665, "theta": -0.0219, "rho": -0.2193, "theo": 4.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-10-27T09:49:37", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VLO271217C00180000", "bid": 191.5, "bid_size": 21.0, "ask": 195.3, "ask_size": 1.0, "iv": 0.5108, "open_interest": 22.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0005, "vega": 0.3882, "theta": 0.0, "rho": 1.5896, "theo": 193.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 271.15, "last_trade_time": "2026-10-08T14:04:33", "percent_change": 0.0, "prev_day_close": 216.949996948242}, {"option": "VLO271217P00180000", "bid": 3.9, "bid_size": 34.0, "ask": 6.6, "ask_size": 87.0, "iv": 0.5155, "open_interest": 23.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0005, "vega": 0.3955, "theta": -0.0236, "rho": -0.2416, "theo": 4.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-27T09:49:37", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "VLO271217C00185000", "bid": 187.0, "bid_size": 39.0, "ask": 191.3, "ask_size": 7.0, "iv": 0.507, "open_interest": 41.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0006, "vega": 0.419, "theta": -0.0005, "rho": 1.6155, "theo": 189.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.5, "last_trade_time": "2026-09-28T11:08:22", "percent_change": 0.0, "prev_day_close": 212.699996948242}, {"option": "VLO271217P00185000", "bid": 4.3, "bid_size": 34.0, "ask": 7.1, "ask_size": 74.0, "iv": 0.51, "open_interest": 14.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0006, "vega": 0.4276, "theta": -0.0254, "rho": -0.2673, "theo": 5.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-10-27T09:49:37", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VLO271217C00190000", "bid": 183.0, "bid_size": 18.0, "ask": 187.5, "ask_size": 11.0, "iv": 0.5105, "open_interest": 15.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0006, "vega": 0.4487, "theta": -0.0029, "rho": 1.6393, "theo": 184.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-06-29T15:42:47", "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "VLO271217P00190000", "bid": 4.9, "bid_size": 31.0, "ask": 7.8, "ask_size": 74.0, "iv": 0.5087, "open_interest": 21.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0006, "vega": 0.4594, "theta": -0.0272, "rho": -0.2919, "theo": 6.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-10-26T12:49:25", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VLO271217C00195000", "bid": 179.0, "bid_size": 14.0, "ask": 183.5, "ask_size": 11.0, "iv": 0.5103, "open_interest": 13.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0007, "vega": 0.4787, "theta": -0.0055, "rho": 1.6616, "theo": 180.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.35, "last_trade_time": "2026-06-11T15:26:58", "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "VLO271217P00195000", "bid": 5.4, "bid_size": 40.0, "ask": 8.6, "ask_size": 65.0, "iv": 0.5059, "open_interest": 5.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0007, "vega": 0.4933, "theta": -0.0292, "rho": -0.3205, "theo": 6.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T12:49:25", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "VLO271217C00200000", "bid": 175.0, "bid_size": 20.0, "ask": 179.5, "ask_size": 12.0, "iv": 0.5089, "open_interest": 112.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0007, "vega": 0.5195, "theta": -0.008, "rho": 1.6836, "theo": 176.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.48, "last_trade_time": "2026-10-08T13:12:31", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "VLO271217P00200000", "bid": 5.8, "bid_size": 61.0, "ask": 9.3, "ask_size": 120.0, "iv": 0.5006, "open_interest": 28.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0007, "vega": 0.5262, "theta": -0.0312, "rho": -0.3497, "theo": 7.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.71, "last_trade_time": "2026-11-03T15:14:23", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VLO271217C00210000", "bid": 167.0, "bid_size": 19.0, "ask": 171.5, "ask_size": 11.0, "iv": 0.5037, "open_interest": 18.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0008, "vega": 0.5846, "theta": -0.0133, "rho": 1.718, "theo": 169.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.2, "last_trade_time": "2026-09-14T11:52:32", "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "VLO271217P00210000", "bid": 7.8, "bid_size": 41.0, "ask": 11.0, "ask_size": 74.0, "iv": 0.5017, "open_interest": 59.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0008, "vega": 0.5974, "theta": -0.0352, "rho": -0.4133, "theo": 9.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-08T14:51:36", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "VLO271217C00220000", "bid": 159.5, "bid_size": 17.0, "ask": 163.7, "ask_size": 10.0, "iv": 0.5013, "open_interest": 25.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0009, "vega": 0.66, "theta": -0.0186, "rho": 1.7486, "theo": 161.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.77, "last_trade_time": "2026-10-13T14:29:40", "percent_change": 0.0, "prev_day_close": 184.25}, {"option": "VLO271217P00220000", "bid": 9.4, "bid_size": 38.0, "ask": 13.8, "ask_size": 46.0, "iv": 0.5042, "open_interest": 18.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0009, "vega": 0.6679, "theta": -0.0394, "rho": -0.4828, "theo": 11.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-10-14T12:40:46", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VLO271217C00230000", "bid": 152.0, "bid_size": 21.0, "ask": 156.2, "ask_size": 8.0, "iv": 0.498, "open_interest": 61.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.001, "vega": 0.7275, "theta": -0.0239, "rho": 1.7693, "theo": 154.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.75, "last_trade_time": "2026-09-25T12:36:28", "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "VLO271217P00230000", "bid": 11.5, "bid_size": 33.0, "ask": 15.3, "ask_size": 56.0, "iv": 0.4973, "open_interest": 6.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.001, "vega": 0.7402, "theta": -0.0435, "rho": -0.5581, "theo": 13.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-29T13:29:11", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VLO271217C00240000", "bid": 145.0, "bid_size": 23.0, "ask": 149.0, "ask_size": 6.0, "iv": 0.4972, "open_interest": 47.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0011, "vega": 0.8026, "theta": -0.0291, "rho": 1.788, "theo": 146.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.62, "last_trade_time": "2026-10-19T13:31:31", "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "VLO271217P00240000", "bid": 14.0, "bid_size": 37.0, "ask": 18.0, "ask_size": 61.0, "iv": 0.4985, "open_interest": 69.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0011, "vega": 0.8122, "theta": -0.0476, "rho": -0.6368, "theo": 15.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-10-29T13:29:11", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "VLO271217C00250000", "bid": 138.0, "bid_size": 21.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.4948, "open_interest": 54.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0012, "vega": 0.8691, "theta": -0.0342, "rho": 1.7958, "theo": 140.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.5, "last_trade_time": "2026-11-02T14:18:56", "percent_change": 0.0, "prev_day_close": 161.849998474121}, {"option": "VLO271217P00250000", "bid": 17.1, "bid_size": 43.0, "ask": 20.6, "ask_size": 62.0, "iv": 0.4994, "open_interest": 139.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0012, "vega": 0.8824, "theta": -0.0516, "rho": -0.7205, "theo": 18.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-10-05T11:31:14", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "VLO271217C00260000", "bid": 131.5, "bid_size": 23.0, "ask": 136.0, "ask_size": 15.0, "iv": 0.4979, "open_interest": 18.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0013, "vega": 0.9396, "theta": -0.0392, "rho": 1.8052, "theo": 133.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.15, "last_trade_time": "2026-11-02T14:12:27", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "VLO271217P00260000", "bid": 19.7, "bid_size": 51.0, "ask": 24.0, "ask_size": 63.0, "iv": 0.499, "open_interest": 21.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0013, "vega": 0.9505, "theta": -0.0555, "rho": -0.8067, "theo": 21.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-09-11T10:45:16", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VLO271217C00270000", "bid": 125.0, "bid_size": 29.0, "ask": 129.0, "ask_size": 13.0, "iv": 0.4932, "open_interest": 26.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0014, "vega": 1.003, "theta": -0.0439, "rho": 1.8011, "theo": 127.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 205.5, "last_trade_time": "2026-10-13T13:37:16", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "VLO271217P00270000", "bid": 23.0, "bid_size": 44.0, "ask": 26.6, "ask_size": 55.0, "iv": 0.4957, "open_interest": 6.0, "volume": 1.0, "delta": -0.1853, "gamma": 0.0014, "vega": 1.0146, "theta": -0.0592, "rho": -0.8964, "theo": 24.6104, "change": 4.45, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T13:51:19", "percent_change": 20.6497, "prev_day_close": 21.5500001907349}, {"option": "VLO271217C00280000", "bid": 119.0, "bid_size": 20.0, "ask": 123.2, "ask_size": 11.0, "iv": 0.4947, "open_interest": 7.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0015, "vega": 1.0662, "theta": -0.0484, "rho": 1.8034, "theo": 120.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.25, "last_trade_time": "2026-09-21T15:40:38", "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "VLO271217P00280000", "bid": 26.5, "bid_size": 43.0, "ask": 30.1, "ask_size": 63.0, "iv": 0.4954, "open_interest": 11.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0015, "vega": 1.0782, "theta": -0.0627, "rho": -0.9816, "theo": 28.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T14:17:01", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "VLO271217C00290000", "bid": 113.0, "bid_size": 14.0, "ask": 116.9, "ask_size": 8.0, "iv": 0.4916, "open_interest": 50.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0016, "vega": 1.1242, "theta": -0.0527, "rho": 1.7888, "theo": 115.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.5, "last_trade_time": "2026-10-05T13:45:32", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "VLO271217P00290000", "bid": 29.8, "bid_size": 32.0, "ask": 34.0, "ask_size": 61.0, "iv": 0.4938, "open_interest": 11.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0016, "vega": 1.1365, "theta": -0.0659, "rho": -1.0758, "theo": 31.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-10-29T11:06:10", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "VLO271217C00300000", "bid": 107.5, "bid_size": 11.0, "ask": 112.0, "ask_size": 16.0, "iv": 0.4948, "open_interest": 25.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0017, "vega": 1.1779, "theta": -0.0567, "rho": 1.7727, "theo": 109.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.0, "last_trade_time": "2026-11-02T14:26:41", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "VLO271217P00300000", "bid": 34.1, "bid_size": 26.0, "ask": 38.0, "ask_size": 79.0, "iv": 0.4949, "open_interest": 28.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0017, "vega": 1.1919, "theta": -0.0689, "rho": -1.1738, "theo": 35.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-03T13:00:53", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "VLO271217C00310000", "bid": 102.0, "bid_size": 13.0, "ask": 105.8, "ask_size": 7.0, "iv": 0.4905, "open_interest": 26.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0017, "vega": 1.2298, "theta": -0.0604, "rho": 1.7624, "theo": 103.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.95, "last_trade_time": "2026-10-19T11:25:23", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "VLO271217P00310000", "bid": 37.9, "bid_size": 33.0, "ask": 41.8, "ask_size": 55.0, "iv": 0.4911, "open_interest": 34.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0018, "vega": 1.2419, "theta": -0.0716, "rho": -1.2604, "theo": 39.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-10-28T10:24:32", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "VLO271217C00320000", "bid": 96.5, "bid_size": 28.0, "ask": 100.7, "ask_size": 10.0, "iv": 0.4889, "open_interest": 21.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0018, "vega": 1.2761, "theta": -0.0638, "rho": 1.737, "theo": 98.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.27, "last_trade_time": "2026-10-27T11:56:26", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "VLO271217P00320000", "bid": 43.1, "bid_size": 12.0, "ask": 46.5, "ask_size": 30.0, "iv": 0.4946, "open_interest": 4.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0019, "vega": 1.2875, "theta": -0.0741, "rho": -1.3524, "theo": 44.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-09-15T10:33:22", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "VLO271217C00330000", "bid": 91.5, "bid_size": 80.0, "ask": 95.7, "ask_size": 29.0, "iv": 0.488, "open_interest": 44.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0019, "vega": 1.3188, "theta": -0.0669, "rho": 1.7223, "theo": 93.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.71, "last_trade_time": "2026-10-29T10:29:29", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "VLO271217P00330000", "bid": 47.5, "bid_size": 21.0, "ask": 51.0, "ask_size": 68.0, "iv": 0.4923, "open_interest": 95.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0019, "vega": 1.3298, "theta": -0.0763, "rho": -1.4496, "theo": 48.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-10-16T10:53:40", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "VLO271217C00340000", "bid": 87.0, "bid_size": 48.0, "ask": 90.9, "ask_size": 11.0, "iv": 0.4882, "open_interest": 21.0, "volume": 1.0, "delta": 0.679, "gamma": 0.0019, "vega": 1.3566, "theta": -0.0697, "rho": 1.6919, "theo": 88.9265, "change": -24.21, "open": 82.54, "high": 82.54, "low": 82.54, "tick": "down", "last_trade_price": 82.54, "last_trade_time": "2026-11-04T11:53:34", "percent_change": -22.6792, "prev_day_close": 106.75}, {"option": "VLO271217P00340000", "bid": 52.3, "bid_size": 26.0, "ask": 55.9, "ask_size": 54.0, "iv": 0.4914, "open_interest": 6.0, "volume": 1.0, "delta": -0.3288, "gamma": 0.002, "vega": 1.3663, "theta": -0.0782, "rho": -1.5392, "theo": 53.6388, "change": 3.75, "open": 50.8, "high": 50.8, "low": 50.8, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-11-04T09:57:19", "percent_change": 7.97025, "prev_day_close": 47.0499992370606}, {"option": "VLO271217C00350000", "bid": 82.5, "bid_size": 57.0, "ask": 85.7, "ask_size": 8.0, "iv": 0.4852, "open_interest": 51.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.002, "vega": 1.3904, "theta": -0.0722, "rho": 1.671, "theo": 84.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.92, "last_trade_time": "2026-11-03T13:03:47", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "VLO271217P00350000", "bid": 57.7, "bid_size": 19.0, "ask": 61.0, "ask_size": 76.0, "iv": 0.4917, "open_interest": 236.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0021, "vega": 1.3982, "theta": -0.0799, "rho": -1.6221, "theo": 58.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.97, "last_trade_time": "2026-10-29T10:55:53", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "VLO271217C00360000", "bid": 78.0, "bid_size": 61.0, "ask": 81.5, "ask_size": 11.0, "iv": 0.4846, "open_interest": 31.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.002, "vega": 1.4197, "theta": -0.0744, "rho": 1.6387, "theo": 80.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.71, "last_trade_time": "2026-10-15T10:33:14", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "VLO271217P00360000", "bid": 63.1, "bid_size": 9.0, "ask": 66.5, "ask_size": 62.0, "iv": 0.492, "open_interest": 10.0, "volume": 1.0, "delta": -0.3716, "gamma": 0.0021, "vega": 1.4259, "theta": -0.0813, "rho": -1.7156, "theo": 64.0443, "change": 8.45, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-11-04T10:56:25", "percent_change": 14.9425, "prev_day_close": 56.5499992370606}, {"option": "VLO271217C00370000", "bid": 74.0, "bid_size": 54.0, "ask": 77.5, "ask_size": 11.0, "iv": 0.4849, "open_interest": 18.0, "volume": 0.0, "delta": 0.6184, "gamma": 0.002, "vega": 1.4446, "theta": -0.0764, "rho": 1.6249, "theo": 75.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.9, "last_trade_time": "2026-10-30T13:20:26", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "VLO271217P00370000", "bid": 68.4, "bid_size": 17.0, "ask": 72.0, "ask_size": 58.0, "iv": 0.4904, "open_interest": 5.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0022, "vega": 1.4483, "theta": -0.0824, "rho": -1.7908, "theo": 69.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-09-14T13:14:03", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "VLO271217C00380000", "bid": 70.0, "bid_size": 67.0, "ask": 74.3, "ask_size": 17.0, "iv": 0.4864, "open_interest": 22.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.0021, "vega": 1.4654, "theta": -0.0781, "rho": 1.6061, "theo": 72.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.33, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "VLO271217P00380000", "bid": 74.4, "bid_size": 8.0, "ask": 77.6, "ask_size": 60.0, "iv": 0.49, "open_interest": 9.0, "volume": 1.0, "delta": -0.4143, "gamma": 0.0022, "vega": 1.4662, "theta": -0.0833, "rho": -1.8714, "theo": 75.3512, "change": 12.35, "open": 79.0, "high": 79.0, "low": 79.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-11-04T11:40:51", "percent_change": 18.5296, "prev_day_close": 66.6500015258789}, {"option": "VLO271217C00390000", "bid": 66.5, "bid_size": 64.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.4831, "open_interest": 8.0, "volume": 0.0, "delta": 0.579, "gamma": 0.0021, "vega": 1.482, "theta": -0.0795, "rho": 1.5745, "theo": 68.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.84, "last_trade_time": "2026-11-02T09:33:47", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "VLO271217P00390000", "bid": 79.8, "bid_size": 31.0, "ask": 83.5, "ask_size": 46.0, "iv": 0.4875, "open_interest": 9.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0023, "vega": 1.481, "theta": -0.0839, "rho": -1.957, "theo": 81.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.7, "last_trade_time": "2026-10-01T15:14:17", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "VLO271217C00400000", "bid": 63.0, "bid_size": 65.0, "ask": 66.5, "ask_size": 18.0, "iv": 0.4846, "open_interest": 32.0, "volume": 10.0, "delta": 0.5596, "gamma": 0.0021, "vega": 1.4949, "theta": -0.0806, "rho": 1.5389, "theo": 64.7625, "change": -18.92, "open": 61.13, "high": 61.13, "low": 61.13, "tick": "down", "last_trade_price": 61.13, "last_trade_time": "2026-11-04T14:38:01", "percent_change": -23.6352, "prev_day_close": 80.0499992370606}, {"option": "VLO271217P00400000", "bid": 86.5, "bid_size": 8.0, "ask": 90.0, "ask_size": 57.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0023, "vega": 1.4893, "theta": -0.0843, "rho": -2.0316, "theo": 87.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.35, "last_trade_time": "2026-10-27T11:29:34", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "VLO271217C00410000", "bid": 59.5, "bid_size": 71.0, "ask": 63.0, "ask_size": 21.0, "iv": 0.4834, "open_interest": 37.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0021, "vega": 1.5041, "theta": -0.0815, "rho": 1.5002, "theo": 61.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.1, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "VLO271217P00410000", "bid": 92.6, "bid_size": 10.0, "ask": 96.5, "ask_size": 32.0, "iv": 0.4892, "open_interest": 7.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0023, "vega": 1.4929, "theta": -0.0844, "rho": -2.0846, "theo": 93.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-10-15T11:55:21", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "VLO271217C00420000", "bid": 56.0, "bid_size": 49.0, "ask": 60.0, "ask_size": 18.0, "iv": 0.4826, "open_interest": 32.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0022, "vega": 1.5096, "theta": -0.0822, "rho": 1.4591, "theo": 58.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.09, "last_trade_time": "2026-10-23T12:23:31", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "VLO271217P00420000", "bid": 99.2, "bid_size": 8.0, "ask": 103.0, "ask_size": 21.0, "iv": 0.4889, "open_interest": 13.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0023, "vega": 1.4939, "theta": -0.0844, "rho": -2.1542, "theo": 100.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.8, "last_trade_time": "2026-10-27T12:03:38", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "VLO271217C00430000", "bid": 53.0, "bid_size": 39.0, "ask": 56.4, "ask_size": 1.0, "iv": 0.4805, "open_interest": 30.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0022, "vega": 1.5119, "theta": -0.0827, "rho": 1.4186, "theo": 55.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.25, "last_trade_time": "2026-10-26T10:31:26", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "VLO271217P00430000", "bid": 105.6, "bid_size": 13.0, "ask": 109.5, "ask_size": 22.0, "iv": 0.4868, "open_interest": 3.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0024, "vega": 1.493, "theta": -0.0842, "rho": -2.2167, "theo": 107.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.2, "last_trade_time": "2026-10-26T12:31:27", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "VLO271217C00440000", "bid": 50.5, "bid_size": 81.0, "ask": 53.5, "ask_size": 14.0, "iv": 0.4814, "open_interest": 25.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0022, "vega": 1.5114, "theta": -0.083, "rho": 1.3788, "theo": 52.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.75, "last_trade_time": "2026-10-27T09:47:30", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "VLO271217P00440000", "bid": 112.7, "bid_size": 10.0, "ask": 116.5, "ask_size": 29.0, "iv": 0.4874, "open_interest": 1.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0024, "vega": 1.4823, "theta": -0.0837, "rho": -2.2548, "theo": 114.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.6, "last_trade_time": "2026-10-27T12:04:41", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "VLO271217C00450000", "bid": 47.5, "bid_size": 89.0, "ask": 50.8, "ask_size": 14.0, "iv": 0.4803, "open_interest": 119.0, "volume": 1.0, "delta": 0.4684, "gamma": 0.0022, "vega": 1.5078, "theta": -0.083, "rho": 1.3382, "theo": 49.6499, "change": -16.4, "open": 46.6, "high": 46.6, "low": 46.6, "tick": "down", "last_trade_price": 46.6, "last_trade_time": "2026-11-04T11:55:45", "percent_change": -26.0317, "prev_day_close": 63.0}, {"option": "VLO271217P00450000", "bid": 120.0, "bid_size": 14.0, "ask": 123.5, "ask_size": 35.0, "iv": 0.4877, "open_interest": 20.0, "volume": 0.0, "delta": -0.5569, "gamma": 0.0024, "vega": 1.4701, "theta": -0.083, "rho": -2.299, "theo": 121.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.65, "last_trade_time": "2026-11-03T13:02:43", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "VLO271217C00460000", "bid": 45.0, "bid_size": 84.0, "ask": 48.3, "ask_size": 13.0, "iv": 0.4806, "open_interest": 5.0, "volume": 2.0, "delta": 0.4515, "gamma": 0.0021, "vega": 1.5012, "theta": -0.083, "rho": 1.2967, "theo": 47.093, "change": -15.45, "open": 47.15, "high": 47.15, "low": 44.8, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-11-04T11:47:42", "percent_change": -25.6432, "prev_day_close": 60.25}, {"option": "VLO271217P00460000", "bid": 126.5, "bid_size": 27.0, "ask": 131.0, "ask_size": 24.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0024, "vega": 1.4573, "theta": -0.0823, "rho": -2.3512, "theo": 128.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "VLO271217C00470000", "bid": 42.5, "bid_size": 77.0, "ask": 45.9, "ask_size": 13.0, "iv": 0.4803, "open_interest": 9.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0021, "vega": 1.4924, "theta": -0.0827, "rho": 1.2565, "theo": 44.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-10-27T11:41:39", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "VLO271217P00470000", "bid": 134.5, "bid_size": 7.0, "ask": 138.5, "ask_size": 34.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0024, "vega": 1.4448, "theta": -0.0814, "rho": -2.3951, "theo": 135.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.349998474121}, {"option": "VLO271217C00480000", "bid": 40.0, "bid_size": 97.0, "ask": 43.6, "ask_size": 13.0, "iv": 0.4796, "open_interest": 25.0, "volume": 1.0, "delta": 0.419, "gamma": 0.0021, "vega": 1.4818, "theta": -0.0823, "rho": 1.2178, "theo": 42.3911, "change": -11.65, "open": 43.1, "high": 43.1, "low": 43.1, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-11-04T10:45:15", "percent_change": -21.2785, "prev_day_close": 54.75}, {"option": "VLO271217P00480000", "bid": 141.5, "bid_size": 28.0, "ask": 146.0, "ask_size": 30.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0024, "vega": 1.4198, "theta": -0.0803, "rho": -2.4139, "theo": 143.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.449996948242}, {"option": "VLO271217C00490000", "bid": 38.0, "bid_size": 81.0, "ask": 41.5, "ask_size": 13.0, "iv": 0.4804, "open_interest": 4.0, "volume": 0.0, "delta": 0.4035, "gamma": 0.0021, "vega": 1.469, "theta": -0.0818, "rho": 1.1791, "theo": 40.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.35, "last_trade_time": "2026-10-29T13:27:00", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "VLO271217P00490000", "bid": 150.0, "bid_size": 8.0, "ask": 153.5, "ask_size": 25.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0024, "vega": 1.3932, "theta": -0.0791, "rho": -2.4222, "theo": 151.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "VLO271217C00500000", "bid": 36.0, "bid_size": 105.0, "ask": 39.5, "ask_size": 18.0, "iv": 0.4808, "open_interest": 162.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0021, "vega": 1.4539, "theta": -0.0812, "rho": 1.1401, "theo": 38.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.47, "last_trade_time": "2026-11-03T13:03:01", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "VLO271217P00500000", "bid": 157.5, "bid_size": 5.0, "ask": 161.5, "ask_size": 9.0, "iv": 0.4881, "open_interest": 25.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0024, "vega": 1.367, "theta": -0.0778, "rho": -2.4378, "theo": 158.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2026-10-06T09:52:39", "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "VLO271217C00510000", "bid": 34.0, "bid_size": 56.0, "ask": 38.0, "ask_size": 31.0, "iv": 0.4822, "open_interest": 103.0, "volume": 0.0, "delta": 0.3739, "gamma": 0.002, "vega": 1.4371, "theta": -0.0805, "rho": 1.1019, "theo": 36.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-10-27T11:52:58", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "VLO271217P00510000", "bid": 165.7, "bid_size": 1.0, "ask": 169.5, "ask_size": 13.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0024, "vega": 1.3449, "theta": -0.0764, "rho": -2.4724, "theo": 166.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "VLO271217C00520000", "bid": 32.0, "bid_size": 43.0, "ask": 36.0, "ask_size": 21.0, "iv": 0.4811, "open_interest": 3.0, "volume": 0.0, "delta": 0.3599, "gamma": 0.002, "vega": 1.4193, "theta": -0.0796, "rho": 1.0656, "theo": 34.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.45, "last_trade_time": "2026-10-23T14:55:51", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "VLO271217P00520000", "bid": 173.6, "bid_size": 7.0, "ask": 177.5, "ask_size": 13.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0024, "vega": 1.3138, "theta": -0.0751, "rho": -2.4639, "theo": 174.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.699996948242}, {"option": "VLO271217C00540000", "bid": 29.0, "bid_size": 46.0, "ask": 33.0, "ask_size": 29.0, "iv": 0.4841, "open_interest": 5.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.002, "vega": 1.3805, "theta": -0.0777, "rho": 0.9956, "theo": 31.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.62, "last_trade_time": "2026-10-06T14:39:21", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "VLO271217P00540000", "bid": 189.6, "bid_size": 16.0, "ask": 194.0, "ask_size": 13.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0023, "vega": 1.2382, "theta": -0.0721, "rho": -2.3905, "theo": 191.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "VLO271217C00560000", "bid": 26.0, "bid_size": 44.0, "ask": 29.5, "ask_size": 23.0, "iv": 0.4827, "open_interest": 9.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0019, "vega": 1.3366, "theta": -0.0756, "rho": 0.9274, "theo": 28.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.45, "last_trade_time": "2026-10-09T15:31:16", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "VLO271217P00560000", "bid": 207.3, "bid_size": 6.0, "ask": 211.5, "ask_size": 13.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0023, "vega": 1.1724, "theta": -0.0689, "rho": -2.3959, "theo": 208.5603, "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": 192.949996948242}, {"option": "VLO271217C00580000", "bid": 23.0, "bid_size": 118.0, "ask": 27.0, "ask_size": 49.0, "iv": 0.4828, "open_interest": 68.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0018, "vega": 1.2914, "theta": -0.0732, "rho": 0.8651, "theo": 25.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-27T13:19:13", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VLO271217P00580000", "bid": 225.0, "bid_size": 6.0, "ask": 228.5, "ask_size": 14.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0023, "vega": 1.0861, "theta": -0.0666, "rho": -2.325, "theo": 225.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "VLO271217C00600000", "bid": 20.5, "bid_size": 96.0, "ask": 24.3, "ask_size": 31.0, "iv": 0.4817, "open_interest": 5.0, "volume": 1.0, "delta": 0.2646, "gamma": 0.0018, "vega": 1.2439, "theta": -0.0708, "rho": 0.8057, "theo": 23.0805, "change": -10.1, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-11-04T13:13:27", "percent_change": -32.7391, "prev_day_close": 30.8500003814697}, {"option": "VLO271217P00600000", "bid": 242.6, "bid_size": 8.0, "ask": 246.5, "ask_size": 19.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0022, "vega": 0.9897, "theta": -0.0628, "rho": -2.2065, "theo": 243.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.5}, {"option": "VLO271217C00620000", "bid": 18.5, "bid_size": 85.0, "ask": 22.5, "ask_size": 33.0, "iv": 0.4844, "open_interest": 12.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.0017, "vega": 1.1948, "theta": -0.0682, "rho": 0.7496, "theo": 20.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.38, "last_trade_time": "2026-10-13T15:10:48", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "VLO271217P00620000", "bid": 260.2, "bid_size": 9.0, "ask": 264.5, "ask_size": 16.0, "iv": 0.4942, "open_interest": 4.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0022, "vega": 0.9034, "theta": -0.0591, "rho": -2.0142, "theo": 261.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.5, "last_trade_time": "2026-10-09T15:53:16", "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "VLO271217C00640000", "bid": 16.5, "bid_size": 41.0, "ask": 21.0, "ask_size": 27.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0016, "vega": 1.1469, "theta": -0.0656, "rho": 0.6988, "theo": 19.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "VLO271217P00640000", "bid": 279.1, "bid_size": 8.0, "ask": 283.0, "ask_size": 13.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0021, "vega": 0.8153, "theta": -0.055, "rho": -1.9368, "theo": 280.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.75}, {"option": "VLO271217C00660000", "bid": 15.0, "bid_size": 62.0, "ask": 18.9, "ask_size": 35.0, "iv": 0.4867, "open_interest": 2.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0015, "vega": 1.0986, "theta": -0.0631, "rho": 0.6506, "theo": 17.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-10-28T14:46:40", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "VLO271217P00660000", "bid": 297.0, "bid_size": 15.0, "ask": 301.5, "ask_size": 13.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.002, "vega": 0.7181, "theta": -0.0492, "rho": -1.8, "theo": 298.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-11-02T09:32:41", "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "VLO280121C00080000", "bid": 283.0, "bid_size": 7.0, "ask": 288.0, "ask_size": 6.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.0537, "theo": 285.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.3, "last_trade_time": "2026-05-20T13:33:53", "percent_change": 0.0, "prev_day_close": 309.0}, {"option": "VLO280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.8292, "open_interest": 24.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0687, "theta": -0.0048, "rho": -0.0323, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-24T15:43:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VLO280121C00085000", "bid": 278.0, "bid_size": 6.0, "ask": 283.0, "ask_size": 7.0, "iv": 0.6285, "open_interest": 14.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0205, "theta": 0.0, "rho": 0.126, "theo": 280.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.84, "last_trade_time": "2026-07-17T10:55:37", "percent_change": 0.0, "prev_day_close": 304.0}, {"option": "VLO280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.7975, "open_interest": 21.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0761, "theta": -0.0052, "rho": -0.0361, "theo": 0.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-29T15:17:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VLO280121C00090000", "bid": 273.0, "bid_size": 11.0, "ask": 278.0, "ask_size": 10.0, "iv": 0.584, "open_interest": 41.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0476, "theta": 0.0, "rho": 0.2855, "theo": 275.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.0, "last_trade_time": "2026-10-14T09:33:56", "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "VLO280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 95.0, "iv": 0.6881, "open_interest": 30.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0842, "theta": -0.0056, "rho": -0.0404, "theo": 0.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-04-24T15:46:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VLO280121C00095000", "bid": 268.5, "bid_size": 4.0, "ask": 273.0, "ask_size": 5.0, "iv": 0.619, "open_interest": 41.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0545, "theta": 0.0, "rho": 0.3155, "theo": 270.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.0, "last_trade_time": "2026-10-14T10:37:11", "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "VLO280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.6651, "open_interest": 2.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.0934, "theta": -0.0061, "rho": -0.0452, "theo": 0.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-07-17T11:35:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VLO280121C00100000", "bid": 263.5, "bid_size": 4.0, "ask": 268.0, "ask_size": 7.0, "iv": 0.58, "open_interest": 80.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0838, "theta": 0.0, "rho": 0.5379, "theo": 265.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.0, "last_trade_time": "2026-05-21T11:22:57", "percent_change": 0.0, "prev_day_close": 289.0}, {"option": "VLO280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 44.0, "iv": 0.6434, "open_interest": 6.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.103, "theta": -0.0066, "rho": -0.0505, "theo": 0.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T13:01:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VLO280121C00105000", "bid": 258.5, "bid_size": 6.0, "ask": 263.5, "ask_size": 5.0, "iv": 0.5748, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.0996, "theta": 0.0, "rho": 0.6677, "theo": 261.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.5, "last_trade_time": "2026-10-14T09:33:56", "percent_change": 0.0, "prev_day_close": 284.5}, {"option": "VLO280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 29.0, "iv": 0.601, "open_interest": 3.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1144, "theta": -0.0072, "rho": -0.0567, "theo": 1.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-05-27T09:30:08", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VLO280121C00110000", "bid": 254.0, "bid_size": 4.0, "ask": 258.5, "ask_size": 6.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0001, "vega": 0.115, "theta": 0.0, "rho": 0.7879, "theo": 256.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.0, "last_trade_time": "2026-10-14T09:33:56", "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "VLO280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 56.0, "iv": 0.603, "open_interest": 5.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.1261, "theta": -0.0078, "rho": -0.0634, "theo": 1.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-03T11:47:02", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "VLO280121C00115000", "bid": 249.5, "bid_size": 5.0, "ask": 254.0, "ask_size": 5.0, "iv": 0.5712, "open_interest": 9.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.1333, "theta": 0.0, "rho": 0.888, "theo": 251.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.5, "last_trade_time": "2026-10-14T12:48:38", "percent_change": 0.0, "prev_day_close": 275.5}, {"option": "VLO280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 69.0, "iv": 0.5875, "open_interest": 11.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0001, "vega": 0.139, "theta": -0.0085, "rho": -0.0708, "theo": 1.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T15:55:04", "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "VLO280121C00120000", "bid": 245.0, "bid_size": 1.0, "ask": 249.5, "ask_size": 5.0, "iv": 0.5726, "open_interest": 3.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0002, "vega": 0.1478, "theta": 0.0, "rho": 0.9803, "theo": 247.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.5, "last_trade_time": "2026-10-14T10:37:11", "percent_change": 0.0, "prev_day_close": 270.600006103516}, {"option": "VLO280121P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.5678, "open_interest": 9.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0002, "vega": 0.1531, "theta": -0.0092, "rho": -0.0793, "theo": 1.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-11T14:33:12", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "VLO280121C00125000", "bid": 240.5, "bid_size": 2.0, "ask": 245.0, "ask_size": 5.0, "iv": 0.5705, "open_interest": 21.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0002, "vega": 0.1627, "theta": 0.0, "rho": 1.0888, "theo": 242.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.45, "last_trade_time": "2026-10-30T14:42:48", "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "VLO280121P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.552, "open_interest": 4.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0002, "vega": 0.1687, "theta": -0.01, "rho": -0.0885, "theo": 1.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.41, "last_trade_time": "2026-04-09T10:02:11", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "VLO280121C00130000", "bid": 236.0, "bid_size": 2.0, "ask": 240.5, "ask_size": 5.0, "iv": 0.5659, "open_interest": 8.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0002, "vega": 0.1827, "theta": 0.0, "rho": 1.1942, "theo": 237.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.15, "last_trade_time": "2026-10-30T12:56:32", "percent_change": 0.0, "prev_day_close": 261.25}, {"option": "VLO280121P00130000", "bid": 0.15, "bid_size": 38.0, "ask": 3.4, "ask_size": 70.0, "iv": 0.544, "open_interest": 22.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0002, "vega": 0.1861, "theta": -0.0109, "rho": -0.0992, "theo": 1.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-08-04T14:54:26", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "VLO280121C00135000", "bid": 231.5, "bid_size": 2.0, "ask": 236.0, "ask_size": 5.0, "iv": 0.5598, "open_interest": 9.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0002, "vega": 0.1998, "theta": 0.0, "rho": 1.2643, "theo": 233.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.48, "last_trade_time": "2026-05-18T11:17:51", "percent_change": 0.0, "prev_day_close": 256.75}, {"option": "VLO280121P00135000", "bid": 0.35, "bid_size": 34.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.5341, "open_interest": 22.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0002, "vega": 0.2038, "theta": -0.0118, "rho": -0.1106, "theo": 2.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-07-31T10:32:29", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "VLO280121C00140000", "bid": 227.0, "bid_size": 12.0, "ask": 231.3, "ask_size": 5.0, "iv": 0.5485, "open_interest": 13.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0003, "vega": 0.2182, "theta": 0.0, "rho": 1.3225, "theo": 228.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.25, "last_trade_time": "2026-06-17T09:40:17", "percent_change": 0.0, "prev_day_close": 252.650001525879}, {"option": "VLO280121P00140000", "bid": 0.65, "bid_size": 36.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.5266, "open_interest": 26.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0003, "vega": 0.2238, "theta": -0.0129, "rho": -0.1232, "theo": 2.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-09-24T15:23:15", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VLO280121C00145000", "bid": 222.5, "bid_size": 25.0, "ask": 226.6, "ask_size": 8.0, "iv": 0.537, "open_interest": 16.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0003, "vega": 0.2413, "theta": 0.0, "rho": 1.3789, "theo": 224.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.87, "last_trade_time": "2026-04-09T13:35:57", "percent_change": 0.0, "prev_day_close": 248.099998474121}, {"option": "VLO280121P00145000", "bid": 0.95, "bid_size": 37.0, "ask": 3.8, "ask_size": 51.0, "iv": 0.5208, "open_interest": 28.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0003, "vega": 0.2445, "theta": -0.014, "rho": -0.1375, "theo": 2.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-25T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLO280121C00150000", "bid": 218.0, "bid_size": 19.0, "ask": 222.4, "ask_size": 9.0, "iv": 0.535, "open_interest": 11.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0003, "vega": 0.2633, "theta": 0.0, "rho": 1.4177, "theo": 219.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.75, "last_trade_time": "2026-06-17T09:40:17", "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "VLO280121P00150000", "bid": 0.65, "bid_size": 29.0, "ask": 4.0, "ask_size": 59.0, "iv": 0.502, "open_interest": 46.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0003, "vega": 0.2686, "theta": -0.0151, "rho": -0.1534, "theo": 2.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T13:49:16", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VLO280121C00155000", "bid": 213.5, "bid_size": 23.0, "ask": 217.9, "ask_size": 7.0, "iv": 0.5265, "open_interest": 6.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0004, "vega": 0.289, "theta": 0.0, "rho": 1.4686, "theo": 215.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.75, "last_trade_time": "2026-09-23T13:56:17", "percent_change": 0.0, "prev_day_close": 239.349998474121}, {"option": "VLO280121P00155000", "bid": 0.5, "bid_size": 49.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.4911, "open_interest": 18.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0004, "vega": 0.292, "theta": -0.0164, "rho": -0.1701, "theo": 3.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-27T10:27:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VLO280121C00160000", "bid": 209.5, "bid_size": 13.0, "ask": 214.0, "ask_size": 14.0, "iv": 0.535, "open_interest": 31.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0004, "vega": 0.314, "theta": 0.0, "rho": 1.5021, "theo": 211.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.79, "last_trade_time": "2026-10-26T12:06:53", "percent_change": 0.0, "prev_day_close": 234.849998474121}, {"option": "VLO280121P00160000", "bid": 1.0, "bid_size": 54.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.4941, "open_interest": 85.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0004, "vega": 0.3182, "theta": -0.0178, "rho": -0.1889, "theo": 3.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-08T14:29:03", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "VLO280121C00165000", "bid": 205.0, "bid_size": 28.0, "ask": 209.4, "ask_size": 4.0, "iv": 0.5237, "open_interest": 25.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0004, "vega": 0.342, "theta": 0.0, "rho": 1.5516, "theo": 206.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.2, "last_trade_time": "2026-11-03T14:08:58", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "VLO280121P00165000", "bid": 1.5, "bid_size": 33.0, "ask": 6.5, "ask_size": 63.0, "iv": 0.5119, "open_interest": 17.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0004, "vega": 0.3448, "theta": -0.0192, "rho": -0.209, "theo": 4.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-09-09T15:50:29", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "VLO280121C00170000", "bid": 201.0, "bid_size": 20.0, "ask": 205.5, "ask_size": 14.0, "iv": 0.5283, "open_interest": 29.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0005, "vega": 0.3711, "theta": 0.0, "rho": 1.6044, "theo": 202.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.99, "last_trade_time": "2026-10-28T10:43:22", "percent_change": 0.0, "prev_day_close": 226.5}, {"option": "VLO280121P00170000", "bid": 2.0, "bid_size": 27.0, "ask": 7.0, "ask_size": 75.0, "iv": 0.5098, "open_interest": 29.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0005, "vega": 0.3753, "theta": -0.0207, "rho": -0.2318, "theo": 4.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-14T12:32:43", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VLO280121C00175000", "bid": 196.5, "bid_size": 55.0, "ask": 201.4, "ask_size": 12.0, "iv": 0.5225, "open_interest": 45.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0005, "vega": 0.401, "theta": 0.0, "rho": 1.6753, "theo": 198.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.75, "last_trade_time": "2026-10-27T10:16:56", "percent_change": 0.0, "prev_day_close": 222.25}, {"option": "VLO280121P00175000", "bid": 3.8, "bid_size": 25.0, "ask": 6.6, "ask_size": 97.0, "iv": 0.5117, "open_interest": 54.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0005, "vega": 0.4042, "theta": -0.0223, "rho": -0.255, "theo": 5.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-07-23T09:59:17", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VLO280121C00180000", "bid": 192.5, "bid_size": 25.0, "ask": 196.6, "ask_size": 3.0, "iv": 0.5139, "open_interest": 40.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0005, "vega": 0.4318, "theta": -0.0005, "rho": 1.7377, "theo": 194.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-10-27T14:06:17", "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "VLO280121P00180000", "bid": 4.3, "bid_size": 44.0, "ask": 7.1, "ask_size": 87.0, "iv": 0.5074, "open_interest": 10.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0006, "vega": 0.4363, "theta": -0.0239, "rho": -0.2815, "theo": 5.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-12T14:06:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VLO280121C00185000", "bid": 188.5, "bid_size": 28.0, "ask": 192.6, "ask_size": 8.0, "iv": 0.5136, "open_interest": 77.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0006, "vega": 0.4638, "theta": -0.0028, "rho": 1.7862, "theo": 190.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.5, "last_trade_time": "2026-10-27T14:09:14", "percent_change": 0.0, "prev_day_close": 213.800003051758}, {"option": "VLO280121P00185000", "bid": 4.8, "bid_size": 42.0, "ask": 7.9, "ask_size": 94.0, "iv": 0.506, "open_interest": 19.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0006, "vega": 0.4675, "theta": -0.0256, "rho": -0.3076, "theo": 6.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-10-08T09:31:25", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VLO280121C00190000", "bid": 184.5, "bid_size": 23.0, "ask": 188.9, "ask_size": 11.0, "iv": 0.5152, "open_interest": 28.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0006, "vega": 0.4971, "theta": -0.0051, "rho": 1.8261, "theo": 186.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.01, "last_trade_time": "2026-10-27T14:09:15", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "VLO280121P00190000", "bid": 5.3, "bid_size": 44.0, "ask": 8.7, "ask_size": 87.0, "iv": 0.5033, "open_interest": 14.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0006, "vega": 0.5037, "theta": -0.0274, "rho": -0.3379, "theo": 6.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-23T11:27:04", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "VLO280121C00195000", "bid": 180.5, "bid_size": 21.0, "ask": 184.5, "ask_size": 7.0, "iv": 0.5091, "open_interest": 16.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0007, "vega": 0.531, "theta": -0.0074, "rho": 1.8586, "theo": 182.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.7, "last_trade_time": "2026-10-07T10:56:46", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "VLO280121P00195000", "bid": 6.2, "bid_size": 117.0, "ask": 9.5, "ask_size": 106.0, "iv": 0.504, "open_interest": 429.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0007, "vega": 0.5359, "theta": -0.0292, "rho": -0.3675, "theo": 7.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T13:45:55", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VLO280121C00200000", "bid": 176.5, "bid_size": 65.0, "ask": 180.5, "ask_size": 12.0, "iv": 0.5061, "open_interest": 134.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0007, "vega": 0.5651, "theta": -0.0098, "rho": 1.8864, "theo": 178.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.41, "last_trade_time": "2026-10-23T12:37:17", "percent_change": 0.0, "prev_day_close": 201.75}, {"option": "VLO280121P00200000", "bid": 7.0, "bid_size": 63.0, "ask": 10.3, "ask_size": 139.0, "iv": 0.5026, "open_interest": 20.0, "volume": 1.0, "delta": -0.0763, "gamma": 0.0007, "vega": 0.5719, "theta": -0.0311, "rho": -0.3994, "theo": 8.5047, "change": 1.2, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T11:27:23", "percent_change": 15.5844, "prev_day_close": 7.69999980926514}, {"option": "VLO280121C00210000", "bid": 169.0, "bid_size": 31.0, "ask": 172.9, "ask_size": 8.0, "iv": 0.5054, "open_interest": 88.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0008, "vega": 0.636, "theta": -0.0146, "rho": 1.9296, "theo": 170.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.32, "last_trade_time": "2026-10-20T09:30:12", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "VLO280121P00210000", "bid": 8.9, "bid_size": 72.0, "ask": 12.2, "ask_size": 108.0, "iv": 0.502, "open_interest": 36.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0008, "vega": 0.6454, "theta": -0.0349, "rho": -0.4699, "theo": 10.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-11-02T15:19:21", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "VLO280121C00220000", "bid": 161.5, "bid_size": 32.0, "ask": 165.9, "ask_size": 11.0, "iv": 0.5058, "open_interest": 393.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0009, "vega": 0.7076, "theta": -0.0195, "rho": 1.9614, "theo": 163.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.1, "last_trade_time": "2026-10-27T11:23:24", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "VLO280121P00220000", "bid": 10.7, "bid_size": 35.0, "ask": 15.0, "ask_size": 45.0, "iv": 0.5038, "open_interest": 18.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0009, "vega": 0.7166, "theta": -0.0388, "rho": -0.5437, "theo": 12.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-11-02T11:14:59", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "VLO280121C00230000", "bid": 154.5, "bid_size": 55.0, "ask": 158.4, "ask_size": 18.0, "iv": 0.503, "open_interest": 38.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.001, "vega": 0.7793, "theta": -0.0243, "rho": 1.9853, "theo": 155.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-10-30T15:47:08", "percent_change": 0.0, "prev_day_close": 178.75}, {"option": "VLO280121P00230000", "bid": 13.9, "bid_size": 15.0, "ask": 16.9, "ask_size": 103.0, "iv": 0.5054, "open_interest": 19.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.001, "vega": 0.7895, "theta": -0.0426, "rho": -0.6239, "theo": 14.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-23T10:49:13", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "VLO280121C00240000", "bid": 147.5, "bid_size": 44.0, "ask": 151.5, "ask_size": 24.0, "iv": 0.5013, "open_interest": 89.0, "volume": 3.0, "delta": 0.8658, "gamma": 0.0011, "vega": 0.8507, "theta": -0.0291, "rho": 2.0009, "theo": 148.9133, "change": -30.7, "open": 140.8, "high": 140.8, "low": 140.8, "tick": "down", "last_trade_price": 140.8, "last_trade_time": "2026-11-04T13:25:11", "percent_change": -17.9009, "prev_day_close": 171.5}, {"option": "VLO280121P00240000", "bid": 16.3, "bid_size": 13.0, "ask": 19.3, "ask_size": 70.0, "iv": 0.502, "open_interest": 5.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0011, "vega": 0.8607, "theta": -0.0464, "rho": -0.7081, "theo": 17.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.31, "last_trade_time": "2026-09-11T10:53:36", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "VLO280121C00250000", "bid": 140.5, "bid_size": 60.0, "ask": 144.6, "ask_size": 29.0, "iv": 0.4973, "open_interest": 188.0, "volume": 4.0, "delta": 0.8494, "gamma": 0.0012, "vega": 0.9197, "theta": -0.0337, "rho": 2.0114, "theo": 142.1931, "change": -28.35, "open": 135.7, "high": 135.7, "low": 135.65, "tick": "no_change", "last_trade_price": 135.65, "last_trade_time": "2026-11-04T14:06:21", "percent_change": -17.2866, "prev_day_close": 164.0}, {"option": "VLO280121P00250000", "bid": 17.5, "bid_size": 117.0, "ask": 22.4, "ask_size": 87.0, "iv": 0.4938, "open_interest": 85.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0012, "vega": 0.9308, "theta": -0.0502, "rho": -0.7958, "theo": 19.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-10-16T14:51:39", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "VLO280121C00260000", "bid": 134.0, "bid_size": 51.0, "ask": 138.1, "ask_size": 22.0, "iv": 0.4959, "open_interest": 44.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0013, "vega": 0.9876, "theta": -0.0382, "rho": 2.0145, "theo": 135.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.75, "last_trade_time": "2026-10-27T11:24:55", "percent_change": 0.0, "prev_day_close": 157.050003051758}, {"option": "VLO280121P00260000", "bid": 21.0, "bid_size": 92.0, "ask": 25.5, "ask_size": 67.0, "iv": 0.4957, "open_interest": 43.0, "volume": 1.0, "delta": -0.1694, "gamma": 0.0013, "vega": 1.0009, "theta": -0.0537, "rho": -0.8868, "theo": 22.929, "change": 2.7, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T11:39:10", "percent_change": 13.3005, "prev_day_close": 20.3000001907349}, {"option": "VLO280121C00270000", "bid": 128.0, "bid_size": 53.0, "ask": 131.8, "ask_size": 16.0, "iv": 0.4957, "open_interest": 37.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0014, "vega": 1.0521, "theta": -0.0425, "rho": 2.0132, "theo": 129.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-10-12T09:30:30", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "VLO280121P00270000", "bid": 24.4, "bid_size": 57.0, "ask": 28.5, "ask_size": 102.0, "iv": 0.494, "open_interest": 23.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0014, "vega": 1.0657, "theta": -0.0571, "rho": -0.9838, "theo": 26.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-10-29T10:41:01", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "VLO280121C00280000", "bid": 121.5, "bid_size": 64.0, "ask": 125.7, "ask_size": 17.0, "iv": 0.4921, "open_interest": 38.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0014, "vega": 1.1138, "theta": -0.0466, "rho": 2.0071, "theo": 123.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.32, "last_trade_time": "2026-10-26T09:41:12", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "VLO280121P00280000", "bid": 27.5, "bid_size": 58.0, "ask": 32.0, "ask_size": 94.0, "iv": 0.4913, "open_interest": 22.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0015, "vega": 1.127, "theta": -0.0603, "rho": -1.0752, "theo": 29.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-03T13:48:01", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "VLO280121C00290000", "bid": 116.0, "bid_size": 36.0, "ask": 120.4, "ask_size": 25.0, "iv": 0.4944, "open_interest": 30.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0015, "vega": 1.1726, "theta": -0.0505, "rho": 1.995, "theo": 117.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.25, "last_trade_time": "2026-10-29T12:59:45", "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "VLO280121P00290000", "bid": 32.1, "bid_size": 10.0, "ask": 35.8, "ask_size": 101.0, "iv": 0.4942, "open_interest": 744.0, "volume": 2.0, "delta": -0.2256, "gamma": 0.0016, "vega": 1.1864, "theta": -0.0633, "rho": -1.1752, "theo": 33.4033, "change": 4.6, "open": 33.41, "high": 33.41, "low": 33.2, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-11-04T11:02:54", "percent_change": 16.0839, "prev_day_close": 28.6000003814697}, {"option": "VLO280121C00300000", "bid": 110.5, "bid_size": 68.0, "ask": 114.3, "ask_size": 29.0, "iv": 0.4914, "open_interest": 689.0, "volume": 8.0, "delta": 0.7595, "gamma": 0.0016, "vega": 1.227, "theta": -0.0542, "rho": 1.9803, "theo": 112.0619, "change": -27.65, "open": 103.0, "high": 104.0, "low": 103.0, "tick": "no_change", "last_trade_price": 104.0, "last_trade_time": "2026-11-04T13:22:04", "percent_change": -21.0027, "prev_day_close": 131.650001525879}, {"option": "VLO280121P00300000", "bid": 35.4, "bid_size": 86.0, "ask": 39.5, "ask_size": 81.0, "iv": 0.4894, "open_interest": 246.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0017, "vega": 1.2419, "theta": -0.066, "rho": -1.2711, "theo": 37.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-11-03T13:46:38", "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "VLO280121C00310000", "bid": 105.0, "bid_size": 58.0, "ask": 108.8, "ask_size": 22.0, "iv": 0.4893, "open_interest": 49.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0017, "vega": 1.2779, "theta": -0.0575, "rho": 1.9611, "theo": 106.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.51, "last_trade_time": "2026-10-28T10:46:20", "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "VLO280121P00310000", "bid": 39.9, "bid_size": 48.0, "ask": 44.0, "ask_size": 77.0, "iv": 0.4908, "open_interest": 8.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0017, "vega": 1.2924, "theta": -0.0686, "rho": -1.3654, "theo": 41.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-10-27T15:36:53", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "VLO280121C00320000", "bid": 100.0, "bid_size": 66.0, "ask": 103.4, "ask_size": 12.0, "iv": 0.4878, "open_interest": 43.0, "volume": 22.0, "delta": 0.7212, "gamma": 0.0017, "vega": 1.3251, "theta": -0.0607, "rho": 1.9373, "theo": 101.5889, "change": -26.15, "open": 93.35, "high": 94.55, "low": 93.35, "tick": "down", "last_trade_price": 94.4, "last_trade_time": "2026-11-04T13:12:20", "percent_change": -21.6922, "prev_day_close": 120.549999237061}, {"option": "VLO280121P00320000", "bid": 44.4, "bid_size": 43.0, "ask": 48.2, "ask_size": 74.0, "iv": 0.4892, "open_interest": 74.0, "volume": 5.0, "delta": -0.2855, "gamma": 0.0018, "vega": 1.3386, "theta": -0.0709, "rho": -1.4717, "theo": 46.0091, "change": 9.41, "open": 49.76, "high": 49.76, "low": 49.76, "tick": "up", "last_trade_price": 49.76, "last_trade_time": "2026-11-04T13:15:12", "percent_change": 23.3209, "prev_day_close": 40.3500003814697}, {"option": "VLO280121C00330000", "bid": 95.0, "bid_size": 55.0, "ask": 98.4, "ask_size": 11.0, "iv": 0.4863, "open_interest": 52.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0018, "vega": 1.3676, "theta": -0.0635, "rho": 1.912, "theo": 96.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.67, "last_trade_time": "2026-10-29T10:50:31", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "VLO280121P00330000", "bid": 48.7, "bid_size": 48.0, "ask": 53.0, "ask_size": 48.0, "iv": 0.4875, "open_interest": 30.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.0019, "vega": 1.3811, "theta": -0.0729, "rho": -1.559, "theo": 50.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-10-27T15:43:13", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "VLO280121C00340000", "bid": 90.0, "bid_size": 50.0, "ask": 94.3, "ask_size": 26.0, "iv": 0.4866, "open_interest": 18.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0018, "vega": 1.4062, "theta": -0.0661, "rho": 1.8836, "theo": 91.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.43, "last_trade_time": "2026-10-13T11:49:43", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "VLO280121P00340000", "bid": 54.7, "bid_size": 11.0, "ask": 58.0, "ask_size": 48.0, "iv": 0.491, "open_interest": 27.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.0019, "vega": 1.4181, "theta": -0.0748, "rho": -1.6541, "theo": 55.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.69, "last_trade_time": "2026-10-13T11:30:09", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "VLO280121C00350000", "bid": 85.5, "bid_size": 31.0, "ask": 89.2, "ask_size": 11.0, "iv": 0.4838, "open_interest": 27.0, "volume": 1.0, "delta": 0.663, "gamma": 0.0019, "vega": 1.4408, "theta": -0.0685, "rho": 1.8511, "theo": 87.4956, "change": -27.55, "open": 77.45, "high": 77.45, "low": 77.45, "tick": "down", "last_trade_price": 77.45, "last_trade_time": "2026-11-04T12:48:37", "percent_change": -26.2381, "prev_day_close": 105.0}, {"option": "VLO280121P00350000", "bid": 59.6, "bid_size": 19.0, "ask": 63.0, "ask_size": 62.0, "iv": 0.489, "open_interest": 35.0, "volume": 1.0, "delta": -0.3472, "gamma": 0.002, "vega": 1.4515, "theta": -0.0764, "rho": -1.7575, "theo": 60.6814, "change": 12.6, "open": 65.75, "high": 65.75, "low": 65.75, "tick": "up", "last_trade_price": 65.75, "last_trade_time": "2026-11-04T13:22:11", "percent_change": 23.7065, "prev_day_close": 53.1499996185303}, {"option": "VLO280121C00360000", "bid": 81.5, "bid_size": 65.0, "ask": 85.0, "ask_size": 13.0, "iv": 0.4842, "open_interest": 54.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0019, "vega": 1.471, "theta": -0.0706, "rho": 1.818, "theo": 83.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.12, "last_trade_time": "2026-11-03T09:46:18", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "VLO280121P00360000", "bid": 64.8, "bid_size": 10.0, "ask": 68.5, "ask_size": 66.0, "iv": 0.4884, "open_interest": 49.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.002, "vega": 1.479, "theta": -0.0777, "rho": -1.8359, "theo": 66.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-10-22T12:08:20", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "VLO280121C00370000", "bid": 77.0, "bid_size": 81.0, "ask": 80.5, "ask_size": 5.0, "iv": 0.481, "open_interest": 37.0, "volume": 1.0, "delta": 0.6245, "gamma": 0.002, "vega": 1.497, "theta": -0.0724, "rho": 1.7833, "theo": 79.1246, "change": -21.65, "open": 74.35, "high": 74.35, "low": 74.35, "tick": "down", "last_trade_price": 74.35, "last_trade_time": "2026-11-04T12:03:10", "percent_change": -22.5521, "prev_day_close": 96.0}, {"option": "VLO280121P00370000", "bid": 70.7, "bid_size": 10.0, "ask": 74.0, "ask_size": 75.0, "iv": 0.4888, "open_interest": 104.0, "volume": 14.0, "delta": -0.3885, "gamma": 0.0021, "vega": 1.5027, "theta": -0.0789, "rho": -1.9251, "theo": 71.5596, "change": 7.7, "open": 66.5, "high": 71.0, "low": 66.5, "tick": "no_change", "last_trade_price": 71.0, "last_trade_time": "2026-11-04T09:41:39", "percent_change": 12.1643, "prev_day_close": 63.3000011444092}, {"option": "VLO280121C00380000", "bid": 73.5, "bid_size": 65.0, "ask": 76.7, "ask_size": 8.0, "iv": 0.482, "open_interest": 59.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.002, "vega": 1.5192, "theta": -0.074, "rho": 1.746, "theo": 75.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.69, "last_trade_time": "2026-10-29T15:45:39", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "VLO280121P00380000", "bid": 76.0, "bid_size": 36.0, "ask": 79.7, "ask_size": 75.0, "iv": 0.4865, "open_interest": 1148.0, "volume": 2.0, "delta": -0.4091, "gamma": 0.0021, "vega": 1.522, "theta": -0.0798, "rho": -2.0213, "theo": 77.3139, "change": 13.7, "open": 82.3, "high": 82.3, "low": 82.1, "tick": "down", "last_trade_price": 82.1, "last_trade_time": "2026-11-04T12:08:22", "percent_change": 20.0292, "prev_day_close": 68.3999977111816}, {"option": "VLO280121C00390000", "bid": 69.5, "bid_size": 99.0, "ask": 73.0, "ask_size": 9.0, "iv": 0.4806, "open_interest": 532.0, "volume": 0.0, "delta": 0.5867, "gamma": 0.002, "vega": 1.5374, "theta": -0.0754, "rho": 1.7069, "theo": 71.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.4, "last_trade_time": "2026-11-03T14:38:49", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "VLO280121P00390000", "bid": 81.5, "bid_size": 45.0, "ask": 85.7, "ask_size": 57.0, "iv": 0.4847, "open_interest": 43.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0022, "vega": 1.5373, "theta": -0.0804, "rho": -2.0874, "theo": 83.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-10-22T12:08:19", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "VLO280121C00400000", "bid": 66.0, "bid_size": 56.0, "ask": 69.7, "ask_size": 14.0, "iv": 0.4811, "open_interest": 38.0, "volume": 2.0, "delta": 0.5681, "gamma": 0.002, "vega": 1.5519, "theta": -0.0765, "rho": 1.6684, "theo": 68.0142, "change": -20.3, "open": 62.3, "high": 63.2, "low": 62.3, "tick": "up", "last_trade_price": 63.2, "last_trade_time": "2026-11-04T14:17:51", "percent_change": -24.3114, "prev_day_close": 83.5}, {"option": "VLO280121P00400000", "bid": 88.4, "bid_size": 14.0, "ask": 92.0, "ask_size": 70.0, "iv": 0.4872, "open_interest": 109.0, "volume": 0.0, "delta": -0.4498, "gamma": 0.0022, "vega": 1.5462, "theta": -0.0809, "rho": -2.1578, "theo": 89.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.18, "last_trade_time": "2026-10-22T10:59:04", "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "VLO280121C00410000", "bid": 62.5, "bid_size": 58.0, "ask": 66.5, "ask_size": 37.0, "iv": 0.4808, "open_interest": 18.0, "volume": 2.0, "delta": 0.5498, "gamma": 0.0021, "vega": 1.5628, "theta": -0.0775, "rho": 1.6288, "theo": 64.6572, "change": -14.75, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-11-04T11:10:15", "percent_change": -18.4953, "prev_day_close": 79.75}, {"option": "VLO280121P00410000", "bid": 94.5, "bid_size": 15.0, "ask": 98.5, "ask_size": 56.0, "iv": 0.4865, "open_interest": 12.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0022, "vega": 1.5532, "theta": -0.0812, "rho": -2.2338, "theo": 95.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-10-20T12:12:47", "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "VLO280121C00420000", "bid": 59.5, "bid_size": 70.0, "ask": 63.1, "ask_size": 28.0, "iv": 0.4804, "open_interest": 158.0, "volume": 39.0, "delta": 0.5318, "gamma": 0.0021, "vega": 1.57, "theta": -0.0782, "rho": 1.5872, "theo": 61.4678, "change": -16.66, "open": 57.1, "high": 59.84, "low": 55.3, "tick": "no_change", "last_trade_price": 59.59, "last_trade_time": "2026-11-04T15:47:24", "percent_change": -21.8492, "prev_day_close": 76.25}, {"option": "VLO280121P00420000", "bid": 101.0, "bid_size": 14.0, "ask": 105.0, "ask_size": 58.0, "iv": 0.486, "open_interest": 10.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0023, "vega": 1.5552, "theta": -0.0813, "rho": -2.3201, "theo": 102.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.3, "last_trade_time": "2026-10-21T12:36:45", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "VLO280121C00430000", "bid": 56.5, "bid_size": 50.0, "ask": 60.3, "ask_size": 36.0, "iv": 0.481, "open_interest": 12.0, "volume": 1.0, "delta": 0.5142, "gamma": 0.0021, "vega": 1.5741, "theta": -0.0787, "rho": 1.5455, "theo": 58.4409, "change": -15.44, "open": 57.21, "high": 57.21, "low": 57.21, "tick": "down", "last_trade_price": 57.21, "last_trade_time": "2026-11-04T15:50:08", "percent_change": -21.2526, "prev_day_close": 72.6500015258789}, {"option": "VLO280121P00430000", "bid": 107.8, "bid_size": 8.0, "ask": 111.5, "ask_size": 46.0, "iv": 0.4854, "open_interest": 14.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0023, "vega": 1.551, "theta": -0.0812, "rho": -2.353, "theo": 109.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-10-13T11:52:23", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "VLO280121C00440000", "bid": 53.5, "bid_size": 100.0, "ask": 57.0, "ask_size": 12.0, "iv": 0.4791, "open_interest": 106.0, "volume": 0.0, "delta": 0.497, "gamma": 0.0021, "vega": 1.5754, "theta": -0.0791, "rho": 1.5051, "theo": 55.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.21, "last_trade_time": "2026-11-02T14:05:46", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "VLO280121P00440000", "bid": 114.5, "bid_size": 16.0, "ask": 118.5, "ask_size": 50.0, "iv": 0.485, "open_interest": 71.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0023, "vega": 1.544, "theta": -0.081, "rho": -2.42, "theo": 115.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2026-10-13T14:01:28", "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "VLO280121C00450000", "bid": 50.5, "bid_size": 72.0, "ask": 54.3, "ask_size": 14.0, "iv": 0.4782, "open_interest": 21.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0021, "vega": 1.5739, "theta": -0.0793, "rho": 1.4644, "theo": 52.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.45, "last_trade_time": "2026-10-27T15:52:01", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "VLO280121P00450000", "bid": 121.9, "bid_size": 1.0, "ask": 125.5, "ask_size": 40.0, "iv": 0.4859, "open_interest": 12.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0023, "vega": 1.5382, "theta": -0.0805, "rho": -2.4689, "theo": 122.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-10-26T10:39:39", "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "VLO280121C00460000", "bid": 48.0, "bid_size": 71.0, "ask": 51.8, "ask_size": 20.0, "iv": 0.4786, "open_interest": 17.0, "volume": 1.0, "delta": 0.4638, "gamma": 0.0021, "vega": 1.5693, "theta": -0.0793, "rho": 1.4226, "theo": 50.2541, "change": -13.5, "open": 50.25, "high": 50.25, "low": 50.25, "tick": "down", "last_trade_price": 50.25, "last_trade_time": "2026-11-04T11:00:06", "percent_change": -21.1765, "prev_day_close": 63.75}, {"option": "VLO280121P00460000", "bid": 129.0, "bid_size": 1.0, "ask": 133.0, "ask_size": 53.0, "iv": 0.4865, "open_interest": 46.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0023, "vega": 1.5243, "theta": -0.08, "rho": -2.5168, "theo": 130.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.4, "last_trade_time": "2026-10-20T14:47:57", "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "VLO280121C00470000", "bid": 45.5, "bid_size": 73.0, "ask": 49.2, "ask_size": 14.0, "iv": 0.478, "open_interest": 3.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0021, "vega": 1.5622, "theta": -0.0792, "rho": 1.381, "theo": 47.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-10-27T11:48:42", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "VLO280121P00470000", "bid": 136.4, "bid_size": 8.0, "ask": 140.0, "ask_size": 20.0, "iv": 0.4854, "open_interest": 20.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0023, "vega": 1.5052, "theta": -0.0793, "rho": -2.5376, "theo": 137.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.7, "last_trade_time": "2026-10-19T15:00:19", "percent_change": 0.0, "prev_day_close": 125.400001525879}, {"option": "VLO280121C00480000", "bid": 43.5, "bid_size": 39.0, "ask": 47.5, "ask_size": 30.0, "iv": 0.481, "open_interest": 8.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.002, "vega": 1.5533, "theta": -0.0789, "rho": 1.3409, "theo": 45.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.04, "last_trade_time": "2026-10-19T14:24:44", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "VLO280121P00480000", "bid": 143.0, "bid_size": 16.0, "ask": 147.5, "ask_size": 6.0, "iv": 0.4824, "open_interest": 20.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0023, "vega": 1.4868, "theta": -0.0784, "rho": -2.5699, "theo": 145.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-10-15T10:54:42", "percent_change": 0.0, "prev_day_close": 132.400001525879}, {"option": "VLO280121C00490000", "bid": 41.0, "bid_size": 43.0, "ask": 44.7, "ask_size": 10.0, "iv": 0.4782, "open_interest": 1.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.002, "vega": 1.5426, "theta": -0.0786, "rho": 1.3019, "theo": 43.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-10-13T11:34:36", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "VLO280121P00490000", "bid": 151.4, "bid_size": 1.0, "ask": 155.5, "ask_size": 14.0, "iv": 0.4862, "open_interest": 1.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0023, "vega": 1.4697, "theta": -0.0774, "rho": -2.6129, "theo": 152.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.97, "last_trade_time": "2026-09-15T12:42:09", "percent_change": 0.0, "prev_day_close": 139.800003051758}, {"option": "VLO280121C00500000", "bid": 39.0, "bid_size": 66.0, "ask": 42.6, "ask_size": 16.0, "iv": 0.4785, "open_interest": 154.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.002, "vega": 1.5296, "theta": -0.0781, "rho": 1.2625, "theo": 41.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-02T14:45:29", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "VLO280121P00500000", "bid": 159.2, "bid_size": 10.0, "ask": 163.0, "ask_size": 13.0, "iv": 0.4855, "open_interest": 327.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0023, "vega": 1.4431, "theta": -0.0765, "rho": -2.6275, "theo": 160.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.3, "last_trade_time": "2026-10-26T10:32:09", "percent_change": 0.0, "prev_day_close": 147.199996948242}, {"option": "VLO280121C00510000", "bid": 37.0, "bid_size": 48.0, "ask": 40.6, "ask_size": 10.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.002, "vega": 1.5146, "theta": -0.0775, "rho": 1.223, "theo": 39.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "VLO280121P00510000", "bid": 167.1, "bid_size": 1.0, "ask": 171.0, "ask_size": 12.0, "iv": 0.486, "open_interest": 1.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0023, "vega": 1.4117, "theta": -0.0754, "rho": -2.6145, "theo": 168.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-10-22T09:32:16", "percent_change": 0.0, "prev_day_close": 154.949996948242}, {"option": "VLO280121C00520000", "bid": 35.0, "bid_size": 44.0, "ask": 39.0, "ask_size": 22.0, "iv": 0.479, "open_interest": 9.0, "volume": 0.0, "delta": 0.3747, "gamma": 0.002, "vega": 1.4982, "theta": -0.0769, "rho": 1.1846, "theo": 37.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-10-05T10:53:06", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "VLO280121P00520000", "bid": 175.0, "bid_size": 8.0, "ask": 179.0, "ask_size": 13.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0023, "vega": 1.3829, "theta": -0.0741, "rho": -2.6214, "theo": 176.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.449996948242}, {"option": "VLO280121C00540000", "bid": 31.5, "bid_size": 64.0, "ask": 35.2, "ask_size": 13.0, "iv": 0.4781, "open_interest": 16.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0019, "vega": 1.4628, "theta": -0.0753, "rho": 1.1125, "theo": 33.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.05, "last_trade_time": "2026-10-27T14:47:34", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "VLO280121P00540000", "bid": 191.0, "bid_size": 22.0, "ask": 195.5, "ask_size": 13.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0023, "vega": 1.3221, "theta": -0.0717, "rho": -2.6013, "theo": 192.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.099998474121}, {"option": "VLO280121C00560000", "bid": 28.5, "bid_size": 53.0, "ask": 32.6, "ask_size": 31.0, "iv": 0.4806, "open_interest": 15.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0019, "vega": 1.4222, "theta": -0.0735, "rho": 1.0419, "theo": 30.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.51, "last_trade_time": "2026-10-26T11:10:18", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "VLO280121P00560000", "bid": 208.5, "bid_size": 4.0, "ask": 212.5, "ask_size": 13.0, "iv": 0.4885, "open_interest": 1.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0023, "vega": 1.2399, "theta": -0.0694, "rho": -2.5613, "theo": 209.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.5, "last_trade_time": "2026-10-22T09:32:16", "percent_change": 0.0, "prev_day_close": 194.449996948242}, {"option": "VLO280121C00580000", "bid": 25.5, "bid_size": 86.0, "ask": 29.5, "ask_size": 23.0, "iv": 0.4792, "open_interest": 62.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0018, "vega": 1.3786, "theta": -0.0715, "rho": 0.9753, "theo": 28.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.04, "last_trade_time": "2026-10-26T09:40:22", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "VLO280121P00580000", "bid": 225.4, "bid_size": 8.0, "ask": 230.0, "ask_size": 13.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0023, "vega": 1.1606, "theta": -0.0668, "rho": -2.5313, "theo": 227.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "VLO280121C00600000", "bid": 23.0, "bid_size": 73.0, "ask": 27.3, "ask_size": 24.0, "iv": 0.481, "open_interest": 22.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0017, "vega": 1.3341, "theta": -0.0694, "rho": 0.9139, "theo": 25.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.0, "last_trade_time": "2026-10-14T15:48:41", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "VLO280121P00600000", "bid": 243.4, "bid_size": 8.0, "ask": 247.5, "ask_size": 13.0, "iv": 0.4913, "open_interest": 20.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0022, "vega": 1.0639, "theta": -0.0642, "rho": -2.3641, "theo": 244.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.0, "last_trade_time": "2026-10-12T09:35:51", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "VLO280121C00620000", "bid": 20.5, "bid_size": 65.0, "ask": 25.3, "ask_size": 28.0, "iv": 0.4816, "open_interest": 16.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0017, "vega": 1.2869, "theta": -0.0672, "rho": 0.8542, "theo": 23.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.24, "last_trade_time": "2026-10-22T14:05:50", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "VLO280121P00620000", "bid": 261.2, "bid_size": 8.0, "ask": 265.5, "ask_size": 13.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0022, "vega": 0.9868, "theta": -0.0608, "rho": -2.332, "theo": 262.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.5}, {"option": "VLO280121C00640000", "bid": 18.5, "bid_size": 94.0, "ask": 22.5, "ask_size": 30.0, "iv": 0.4792, "open_interest": 1.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0016, "vega": 1.2392, "theta": -0.0649, "rho": 0.799, "theo": 21.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-03T09:46:24", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "VLO280121P00640000", "bid": 279.1, "bid_size": 16.0, "ask": 284.0, "ask_size": 20.0, "iv": 0.4931, "open_interest": 1.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0021, "vega": 0.8886, "theta": -0.0572, "rho": -2.1382, "theo": 280.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.5, "last_trade_time": "2026-10-15T15:19:57", "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "VLO280121C00660000", "bid": 17.0, "bid_size": 103.0, "ask": 20.7, "ask_size": 30.0, "iv": 0.4814, "open_interest": 11.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0016, "vega": 1.1926, "theta": -0.0626, "rho": 0.7484, "theo": 19.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "VLO280121P00660000", "bid": 298.2, "bid_size": 11.0, "ask": 302.5, "ask_size": 20.0, "iv": 0.4982, "open_interest": 1.0, "volume": 1.0, "delta": -0.8603, "gamma": 0.002, "vega": 0.7731, "theta": -0.052, "rho": -1.909, "theo": 299.4767, "change": 31.0, "open": 312.0, "high": 312.0, "low": 312.0, "tick": "up", "last_trade_price": 312.0, "last_trade_time": "2026-11-04T12:55:34", "percent_change": 11.032, "prev_day_close": 281.0}, {"option": "VLO281215C00090000", "bid": 273.5, "bid_size": 5.0, "ask": 278.0, "ask_size": 2.0, "iv": 0.5378, "open_interest": 14.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.1304, "theta": 0.0, "rho": 0.6449, "theo": 276.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.5, "last_trade_time": "2026-09-28T11:38:31", "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "VLO281215P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 35.0, "iv": 0.5061, "open_interest": 43.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0001, "vega": 0.1897, "theta": -0.0065, "rho": -0.1451, "theo": 1.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-22T12:32:50", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "VLO281215C00095000", "bid": 269.0, "bid_size": 4.0, "ask": 273.5, "ask_size": 1.0, "iv": 0.5443, "open_interest": 10.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0001, "vega": 0.159, "theta": 0.0, "rho": 0.843, "theo": 271.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.62, "last_trade_time": "2026-10-30T15:32:55", "percent_change": 0.0, "prev_day_close": 294.5}, {"option": "VLO281215P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.5337, "open_interest": 33.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0001, "vega": 0.2076, "theta": -0.007, "rho": -0.16, "theo": 2.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-27T12:47:55", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "VLO281215C00100000", "bid": 264.5, "bid_size": 4.0, "ask": 269.0, "ask_size": 1.0, "iv": 0.5408, "open_interest": 43.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0001, "vega": 0.1992, "theta": 0.0, "rho": 1.0296, "theo": 266.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.0, "last_trade_time": "2026-09-22T11:53:18", "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "VLO281215P00100000", "bid": 0.2, "bid_size": 20.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.5203, "open_interest": 45.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0001, "vega": 0.2278, "theta": -0.0076, "rho": -0.1774, "theo": 2.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T10:50:22", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "VLO281215C00105000", "bid": 260.0, "bid_size": 4.0, "ask": 264.5, "ask_size": 2.0, "iv": 0.5448, "open_interest": 13.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0002, "vega": 0.2221, "theta": 0.0, "rho": 1.1495, "theo": 262.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.0, "last_trade_time": "2026-08-03T13:43:38", "percent_change": 0.0, "prev_day_close": 285.5}, {"option": "VLO281215P00105000", "bid": 0.45, "bid_size": 14.0, "ask": 3.7, "ask_size": 26.0, "iv": 0.5157, "open_interest": 4.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0002, "vega": 0.2494, "theta": -0.0082, "rho": -0.1969, "theo": 2.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-13T09:41:50", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "VLO281215C00110000", "bid": 256.0, "bid_size": 4.0, "ask": 260.5, "ask_size": 2.0, "iv": 0.544, "open_interest": 10.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0002, "vega": 0.2486, "theta": 0.0, "rho": 1.2792, "theo": 257.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.0, "last_trade_time": "2026-07-30T15:21:22", "percent_change": 0.0, "prev_day_close": 281.25}, {"option": "VLO281215P00110000", "bid": 0.8, "bid_size": 15.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.5103, "open_interest": 2.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0002, "vega": 0.2722, "theta": -0.0088, "rho": -0.2176, "theo": 2.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "VLO281215C00115000", "bid": 251.5, "bid_size": 10.0, "ask": 256.0, "ask_size": 6.0, "iv": 0.5318, "open_interest": 7.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0002, "vega": 0.2767, "theta": 0.0, "rho": 1.4561, "theo": 253.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.72, "last_trade_time": "2026-07-21T15:40:41", "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "VLO281215P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0002, "vega": 0.2956, "theta": -0.0095, "rho": -0.2409, "theo": 3.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "VLO281215C00120000", "bid": 247.5, "bid_size": 15.0, "ask": 252.0, "ask_size": 8.0, "iv": 0.5352, "open_interest": 15.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0002, "vega": 0.3129, "theta": 0.0, "rho": 1.6036, "theo": 249.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.3, "last_trade_time": "2026-08-03T13:44:25", "percent_change": 0.0, "prev_day_close": 272.75}, {"option": "VLO281215P00120000", "bid": 0.5, "bid_size": 39.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.485, "open_interest": 20.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0002, "vega": 0.3207, "theta": -0.0102, "rho": -0.2649, "theo": 3.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-10-16T14:43:17", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "VLO281215C00125000", "bid": 243.0, "bid_size": 11.0, "ask": 248.0, "ask_size": 8.0, "iv": 0.5284, "open_interest": 11.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0002, "vega": 0.3417, "theta": 0.0, "rho": 1.7708, "theo": 245.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.15, "last_trade_time": "2026-09-03T11:59:47", "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "VLO281215P00125000", "bid": 1.5, "bid_size": 22.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.4937, "open_interest": 44.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0002, "vega": 0.349, "theta": -0.0109, "rho": -0.2935, "theo": 3.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-12T09:30:06", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "VLO281215C00130000", "bid": 239.0, "bid_size": 9.0, "ask": 243.5, "ask_size": 3.0, "iv": 0.5207, "open_interest": 2.0, "volume": 1.0, "delta": 0.9668, "gamma": 0.0003, "vega": 0.3688, "theta": 0.0, "rho": 1.9486, "theo": 240.9347, "change": -19.5, "open": 245.5, "high": 245.5, "low": 245.5, "tick": "down", "last_trade_price": 245.5, "last_trade_time": "2026-11-04T09:33:27", "percent_change": -7.35849, "prev_day_close": 265.0}, {"option": "VLO281215P00130000", "bid": 1.5, "bid_size": 24.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.5002, "open_interest": 5.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0003, "vega": 0.3781, "theta": -0.0117, "rho": -0.3222, "theo": 4.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-05-22T11:36:53", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VLO281215C00135000", "bid": 235.0, "bid_size": 11.0, "ask": 238.7, "ask_size": 1.0, "iv": 0.5087, "open_interest": 10.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0003, "vega": 0.3949, "theta": 0.0, "rho": 2.0971, "theo": 236.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.65, "last_trade_time": "2026-09-29T12:01:49", "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "VLO281215P00135000", "bid": 2.0, "bid_size": 48.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.4978, "open_interest": 107.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0003, "vega": 0.4085, "theta": -0.0126, "rho": -0.3542, "theo": 4.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T14:38:06", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VLO281215C00140000", "bid": 231.0, "bid_size": 10.0, "ask": 235.5, "ask_size": 5.0, "iv": 0.5155, "open_interest": 9.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0003, "vega": 0.4338, "theta": 0.0, "rho": 2.2165, "theo": 232.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.0, "last_trade_time": "2026-10-08T09:49:10", "percent_change": 0.0, "prev_day_close": 256.75}, {"option": "VLO281215P00140000", "bid": 2.5, "bid_size": 40.0, "ask": 7.5, "ask_size": 45.0, "iv": 0.4945, "open_interest": 1.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0003, "vega": 0.4393, "theta": -0.0135, "rho": -0.3877, "theo": 5.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.18, "last_trade_time": "2026-02-26T13:36:03", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "VLO281215C00145000", "bid": 227.0, "bid_size": 9.0, "ask": 231.3, "ask_size": 4.0, "iv": 0.5091, "open_interest": 9.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0004, "vega": 0.4664, "theta": 0.0, "rho": 2.2954, "theo": 228.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.7, "last_trade_time": "2026-10-06T14:12:00", "percent_change": 0.0, "prev_day_close": 252.75}, {"option": "VLO281215P00145000", "bid": 3.5, "bid_size": 21.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.4884, "open_interest": 1.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0004, "vega": 0.4739, "theta": -0.0144, "rho": -0.4226, "theo": 6.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-04-14T09:30:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VLO281215C00150000", "bid": 223.0, "bid_size": 27.0, "ask": 228.0, "ask_size": 7.0, "iv": 0.5114, "open_interest": 28.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0004, "vega": 0.4968, "theta": 0.0, "rho": 2.3714, "theo": 224.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.89, "last_trade_time": "2026-10-06T15:17:40", "percent_change": 0.0, "prev_day_close": 248.949996948242}, {"option": "VLO281215P00150000", "bid": 4.0, "bid_size": 41.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.4863, "open_interest": 15.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0004, "vega": 0.5085, "theta": -0.0154, "rho": -0.4615, "theo": 6.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-03T10:21:50", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VLO281215C00155000", "bid": 219.5, "bid_size": 10.0, "ask": 223.9, "ask_size": 4.0, "iv": 0.5097, "open_interest": 6.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0004, "vega": 0.5274, "theta": 0.0, "rho": 2.4372, "theo": 221.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.75, "last_trade_time": "2026-10-06T14:10:44", "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "VLO281215P00155000", "bid": 5.5, "bid_size": 29.0, "ask": 8.8, "ask_size": 53.0, "iv": 0.4939, "open_interest": 70.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0004, "vega": 0.5438, "theta": -0.0164, "rho": -0.5028, "theo": 7.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-09-21T15:44:42", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VLO281215C00160000", "bid": 215.5, "bid_size": 9.0, "ask": 220.0, "ask_size": 3.0, "iv": 0.5046, "open_interest": 3.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0004, "vega": 0.5665, "theta": 0.0, "rho": 2.4975, "theo": 217.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.78, "last_trade_time": "2026-10-06T14:09:50", "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "VLO281215P00160000", "bid": 5.8, "bid_size": 32.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.488, "open_interest": 12.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0004, "vega": 0.5793, "theta": -0.0174, "rho": -0.5458, "theo": 8.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-27T12:41:55", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VLO281215C00165000", "bid": 212.0, "bid_size": 9.0, "ask": 216.5, "ask_size": 4.0, "iv": 0.5064, "open_interest": 9.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0005, "vega": 0.6081, "theta": 0.0, "rho": 2.5361, "theo": 213.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.58, "last_trade_time": "2026-10-16T09:50:37", "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "VLO281215P00165000", "bid": 6.5, "bid_size": 32.0, "ask": 10.3, "ask_size": 37.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0005, "vega": 0.6163, "theta": -0.0185, "rho": -0.5904, "theo": 8.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "VLO281215C00170000", "bid": 208.0, "bid_size": 12.0, "ask": 213.0, "ask_size": 8.0, "iv": 0.5034, "open_interest": 5.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0005, "vega": 0.6427, "theta": 0.0, "rho": 2.5817, "theo": 209.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.76, "last_trade_time": "2026-06-26T15:39:37", "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "VLO281215P00170000", "bid": 7.5, "bid_size": 42.0, "ask": 11.2, "ask_size": 86.0, "iv": 0.4868, "open_interest": 10.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0005, "vega": 0.6563, "theta": -0.0195, "rho": -0.6393, "theo": 9.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.96, "last_trade_time": "2026-07-24T15:47:07", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "VLO281215C00175000", "bid": 204.5, "bid_size": 12.0, "ask": 209.0, "ask_size": 7.0, "iv": 0.5, "open_interest": 23.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0005, "vega": 0.677, "theta": 0.0, "rho": 2.6267, "theo": 206.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.81, "last_trade_time": "2026-08-11T09:50:47", "percent_change": 0.0, "prev_day_close": 229.75}, {"option": "VLO281215P00175000", "bid": 8.5, "bid_size": 51.0, "ask": 12.0, "ask_size": 74.0, "iv": 0.4858, "open_interest": 11.0, "volume": 15.0, "delta": -0.0696, "gamma": 0.0005, "vega": 0.695, "theta": -0.0206, "rho": -0.6899, "theo": 10.533, "change": 0.99, "open": 10.44, "high": 10.44, "low": 10.44, "tick": "no_change", "last_trade_price": 10.44, "last_trade_time": "2026-11-04T15:04:02", "percent_change": 10.4762, "prev_day_close": 9.4500002861023}, {"option": "VLO281215C00180000", "bid": 201.0, "bid_size": 12.0, "ask": 204.9, "ask_size": 5.0, "iv": 0.4956, "open_interest": 64.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0006, "vega": 0.7109, "theta": 0.0, "rho": 2.6682, "theo": 202.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.45, "last_trade_time": "2026-08-31T15:48:05", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "VLO281215P00180000", "bid": 9.5, "bid_size": 40.0, "ask": 13.1, "ask_size": 70.0, "iv": 0.4862, "open_interest": 3.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0006, "vega": 0.7341, "theta": -0.0217, "rho": -0.7373, "theo": 11.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-09-24T11:57:54", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VLO281215C00185000", "bid": 197.5, "bid_size": 13.0, "ask": 201.9, "ask_size": 1.0, "iv": 0.4979, "open_interest": 62.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0006, "vega": 0.7613, "theta": 0.0, "rho": 2.6969, "theo": 198.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.0, "last_trade_time": "2026-10-13T12:42:43", "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "VLO281215P00185000", "bid": 10.4, "bid_size": 35.0, "ask": 14.5, "ask_size": 40.0, "iv": 0.4871, "open_interest": 3.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0006, "vega": 0.7722, "theta": -0.0228, "rho": -0.7905, "theo": 12.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-09-15T15:40:42", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "VLO281215C00190000", "bid": 194.0, "bid_size": 11.0, "ask": 198.5, "ask_size": 7.0, "iv": 0.4969, "open_interest": 38.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0006, "vega": 0.7988, "theta": 0.0, "rho": 2.7293, "theo": 195.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.0, "last_trade_time": "2026-09-30T13:01:29", "percent_change": 0.0, "prev_day_close": 218.599998474121}, {"option": "VLO281215P00190000", "bid": 11.9, "bid_size": 41.0, "ask": 15.1, "ask_size": 61.0, "iv": 0.486, "open_interest": 3.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0006, "vega": 0.8111, "theta": -0.0239, "rho": -0.8448, "theo": 13.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-06-29T14:01:32", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VLO281215C00195000", "bid": 190.5, "bid_size": 17.0, "ask": 195.0, "ask_size": 7.0, "iv": 0.4948, "open_interest": 3.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0006, "vega": 0.8351, "theta": -0.0012, "rho": 2.7613, "theo": 191.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.0, "last_trade_time": "2026-09-23T12:43:55", "percent_change": 0.0, "prev_day_close": 215.25}, {"option": "VLO281215P00195000", "bid": 13.2, "bid_size": 27.0, "ask": 16.2, "ask_size": 60.0, "iv": 0.4862, "open_interest": 13.0, "volume": 1.0, "delta": -0.0916, "gamma": 0.0007, "vega": 0.8528, "theta": -0.025, "rho": -0.9062, "theo": 14.6159, "change": 2.5, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-04T12:38:28", "percent_change": 19.685, "prev_day_close": 12.6999998092651}, {"option": "VLO281215C00200000", "bid": 187.0, "bid_size": 21.0, "ask": 191.3, "ask_size": 1.0, "iv": 0.4911, "open_interest": 34.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0007, "vega": 0.8707, "theta": -0.0028, "rho": 2.7922, "theo": 188.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.5, "last_trade_time": "2026-10-09T10:05:17", "percent_change": 0.0, "prev_day_close": 211.599998474121}, {"option": "VLO281215P00200000", "bid": 14.3, "bid_size": 24.0, "ask": 18.0, "ask_size": 46.0, "iv": 0.4885, "open_interest": 17.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0007, "vega": 0.8933, "theta": -0.0261, "rho": -0.9609, "theo": 15.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-27T15:21:26", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "VLO281215C00210000", "bid": 180.5, "bid_size": 22.0, "ask": 184.9, "ask_size": 10.0, "iv": 0.4908, "open_interest": 32.0, "volume": 4.0, "delta": 0.8904, "gamma": 0.0007, "vega": 0.9558, "theta": -0.006, "rho": 2.8389, "theo": 181.8971, "change": -30.06, "open": 174.4, "high": 174.54, "low": 174.4, "tick": "up", "last_trade_price": 174.54, "last_trade_time": "2026-11-04T13:57:46", "percent_change": -14.6921, "prev_day_close": 204.599998474121}, {"option": "VLO281215P00210000", "bid": 16.8, "bid_size": 14.0, "ask": 20.0, "ask_size": 62.0, "iv": 0.4841, "open_interest": 18.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0008, "vega": 0.9709, "theta": -0.0283, "rho": -1.0782, "theo": 18.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-13T11:25:13", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "VLO281215C00220000", "bid": 174.0, "bid_size": 13.0, "ask": 177.6, "ask_size": 3.0, "iv": 0.4841, "open_interest": 36.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0008, "vega": 1.0298, "theta": -0.0092, "rho": 2.8806, "theo": 175.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.64, "last_trade_time": "2026-10-28T09:59:10", "percent_change": 0.0, "prev_day_close": 197.949996948242}, {"option": "VLO281215P00220000", "bid": 19.0, "bid_size": 56.0, "ask": 23.0, "ask_size": 64.0, "iv": 0.4816, "open_interest": 221.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0008, "vega": 1.0499, "theta": -0.0305, "rho": -1.1992, "theo": 20.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-07T12:04:10", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VLO281215C00230000", "bid": 167.5, "bid_size": 24.0, "ask": 171.6, "ask_size": 5.0, "iv": 0.4824, "open_interest": 16.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0009, "vega": 1.0993, "theta": -0.0123, "rho": 2.9212, "theo": 169.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.02, "last_trade_time": "2026-10-28T09:59:10", "percent_change": 0.0, "prev_day_close": 191.5}, {"option": "VLO281215P00230000", "bid": 22.0, "bid_size": 30.0, "ask": 26.0, "ask_size": 68.0, "iv": 0.4811, "open_interest": 12.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0009, "vega": 1.1271, "theta": -0.0326, "rho": -1.3299, "theo": 23.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "VLO281215C00240000", "bid": 161.5, "bid_size": 34.0, "ask": 165.7, "ask_size": 9.0, "iv": 0.4816, "open_interest": 48.0, "volume": 2.0, "delta": 0.8519, "gamma": 0.0009, "vega": 1.1811, "theta": -0.0153, "rho": 2.9426, "theo": 163.1508, "change": -28.5, "open": 156.5, "high": 156.5, "low": 156.5, "tick": "down", "last_trade_price": 156.5, "last_trade_time": "2026-11-04T14:34:15", "percent_change": -15.4054, "prev_day_close": 185.0}, {"option": "VLO281215P00240000", "bid": 25.0, "bid_size": 36.0, "ask": 28.5, "ask_size": 47.0, "iv": 0.4767, "open_interest": 17.0, "volume": 0.0, "delta": -0.15, "gamma": 0.001, "vega": 1.2004, "theta": -0.0346, "rho": -1.4642, "theo": 26.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.49, "last_trade_time": "2026-09-02T09:30:04", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "VLO281215C00250000", "bid": 155.5, "bid_size": 38.0, "ask": 159.8, "ask_size": 5.0, "iv": 0.4792, "open_interest": 34.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.001, "vega": 1.2502, "theta": -0.0182, "rho": 2.9632, "theo": 157.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.86, "last_trade_time": "2026-09-10T11:28:36", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "VLO281215P00250000", "bid": 28.5, "bid_size": 35.0, "ask": 32.0, "ask_size": 52.0, "iv": 0.477, "open_interest": 48.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.001, "vega": 1.2737, "theta": -0.0365, "rho": -1.5891, "theo": 30.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-10-27T10:32:26", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "VLO281215C00260000", "bid": 150.0, "bid_size": 13.0, "ask": 154.4, "ask_size": 9.0, "iv": 0.4795, "open_interest": 27.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.001, "vega": 1.3161, "theta": -0.021, "rho": 2.9838, "theo": 151.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 218.26, "last_trade_time": "2026-10-19T13:31:31", "percent_change": 0.0, "prev_day_close": 172.849998474121}, {"option": "VLO281215P00260000", "bid": 32.0, "bid_size": 21.0, "ask": 35.5, "ask_size": 41.0, "iv": 0.4757, "open_interest": 10.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0011, "vega": 1.3464, "theta": -0.0384, "rho": -1.7337, "theo": 33.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-08-13T14:32:42", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "VLO281215C00270000", "bid": 144.5, "bid_size": 24.0, "ask": 148.3, "ask_size": 6.0, "iv": 0.4757, "open_interest": 41.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0011, "vega": 1.3873, "theta": -0.0237, "rho": 2.9876, "theo": 146.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.01, "last_trade_time": "2026-10-19T13:34:19", "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "VLO281215P00270000", "bid": 35.5, "bid_size": 20.0, "ask": 39.2, "ask_size": 46.0, "iv": 0.4737, "open_interest": 16.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0012, "vega": 1.4118, "theta": -0.0402, "rho": -1.8709, "theo": 37.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.2, "last_trade_time": "2026-05-20T09:51:01", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "VLO281215C00280000", "bid": 139.0, "bid_size": 30.0, "ask": 143.4, "ask_size": 11.0, "iv": 0.4751, "open_interest": 31.0, "volume": 1.0, "delta": 0.7958, "gamma": 0.0012, "vega": 1.4496, "theta": -0.0262, "rho": 2.9889, "theo": 140.8548, "change": -21.56, "open": 139.79, "high": 139.79, "low": 139.79, "tick": "down", "last_trade_price": 139.79, "last_trade_time": "2026-11-04T10:55:39", "percent_change": -13.3623, "prev_day_close": 161.349998474121}, {"option": "VLO281215P00280000", "bid": 39.5, "bid_size": 22.0, "ask": 43.5, "ask_size": 52.0, "iv": 0.4743, "open_interest": 4.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0012, "vega": 1.476, "theta": -0.0418, "rho": -2.0009, "theo": 41.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.21, "last_trade_time": "2026-06-15T10:22:41", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "VLO281215C00290000", "bid": 134.0, "bid_size": 23.0, "ask": 137.7, "ask_size": 6.0, "iv": 0.4724, "open_interest": 26.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0012, "vega": 1.507, "theta": -0.0287, "rho": 2.991, "theo": 135.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.03, "last_trade_time": "2026-10-27T12:10:52", "percent_change": 0.0, "prev_day_close": 155.900001525879}, {"option": "VLO281215P00290000", "bid": 43.7, "bid_size": 20.0, "ask": 47.3, "ask_size": 51.0, "iv": 0.4726, "open_interest": 66.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0013, "vega": 1.5377, "theta": -0.0434, "rho": -2.1454, "theo": 45.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-10-09T11:02:28", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "VLO281215C00300000", "bid": 129.0, "bid_size": 13.0, "ask": 132.8, "ask_size": 4.0, "iv": 0.4713, "open_interest": 69.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0012, "vega": 1.5674, "theta": -0.031, "rho": 2.985, "theo": 130.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.0, "last_trade_time": "2026-10-22T10:12:43", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "VLO281215P00300000", "bid": 48.2, "bid_size": 19.0, "ask": 51.5, "ask_size": 46.0, "iv": 0.4719, "open_interest": 5.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0013, "vega": 1.5944, "theta": -0.0449, "rho": -2.28, "theo": 49.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.46, "last_trade_time": "2026-11-03T10:57:54", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "VLO281215C00310000", "bid": 124.5, "bid_size": 14.0, "ask": 128.1, "ask_size": 8.0, "iv": 0.4712, "open_interest": 12.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0013, "vega": 1.6209, "theta": -0.0332, "rho": 2.9703, "theo": 126.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.2, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "VLO281215P00310000", "bid": 52.4, "bid_size": 14.0, "ask": 56.2, "ask_size": 41.0, "iv": 0.4707, "open_interest": 12.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0014, "vega": 1.6483, "theta": -0.0462, "rho": -2.4094, "theo": 54.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-10-27T12:56:11", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "VLO281215C00320000", "bid": 120.0, "bid_size": 12.0, "ask": 123.5, "ask_size": 6.0, "iv": 0.4704, "open_interest": 32.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0013, "vega": 1.6701, "theta": -0.0352, "rho": 2.9551, "theo": 121.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.25, "last_trade_time": "2026-09-18T11:44:50", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "VLO281215P00320000", "bid": 57.4, "bid_size": 7.0, "ask": 61.0, "ask_size": 20.0, "iv": 0.4711, "open_interest": 43.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0014, "vega": 1.6971, "theta": -0.0475, "rho": -2.5511, "theo": 58.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-10-13T09:30:05", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "VLO281215C00330000", "bid": 115.5, "bid_size": 16.0, "ask": 119.1, "ask_size": 8.0, "iv": 0.4694, "open_interest": 1114.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0014, "vega": 1.7179, "theta": -0.0372, "rho": 2.9436, "theo": 117.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.45, "last_trade_time": "2026-10-28T09:57:23", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "VLO281215P00330000", "bid": 62.0, "bid_size": 11.0, "ask": 66.0, "ask_size": 21.0, "iv": 0.4699, "open_interest": 9.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0015, "vega": 1.7442, "theta": -0.0486, "rho": -2.6846, "theo": 63.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-10-13T09:30:05", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "VLO281215C00340000", "bid": 111.0, "bid_size": 12.0, "ask": 114.4, "ask_size": 2.0, "iv": 0.4666, "open_interest": 35.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0014, "vega": 1.7612, "theta": -0.039, "rho": 2.919, "theo": 112.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.73, "last_trade_time": "2026-09-25T15:39:44", "percent_change": 0.0, "prev_day_close": 131.099998474121}, {"option": "VLO281215P00340000", "bid": 67.4, "bid_size": 10.0, "ask": 71.0, "ask_size": 22.0, "iv": 0.47, "open_interest": 6.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0016, "vega": 1.7858, "theta": -0.0497, "rho": -2.8187, "theo": 68.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-10-13T11:07:53", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "VLO281215C00350000", "bid": 107.0, "bid_size": 23.0, "ask": 110.4, "ask_size": 7.0, "iv": 0.4664, "open_interest": 34.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0014, "vega": 1.8011, "theta": -0.0406, "rho": 2.8906, "theo": 108.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.6, "last_trade_time": "2026-10-02T09:58:20", "percent_change": 0.0, "prev_day_close": 126.650001525879}, {"option": "VLO281215P00350000", "bid": 72.2, "bid_size": 25.0, "ask": 76.5, "ask_size": 47.0, "iv": 0.4688, "open_interest": 12.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0016, "vega": 1.8241, "theta": -0.0506, "rho": -2.9343, "theo": 73.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-11-03T11:45:42", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "VLO281215C00360000", "bid": 103.0, "bid_size": 47.0, "ask": 106.5, "ask_size": 9.0, "iv": 0.4658, "open_interest": 520.0, "volume": 1.0, "delta": 0.6779, "gamma": 0.0015, "vega": 1.8381, "theta": -0.0422, "rho": 2.8716, "theo": 104.8144, "change": -14.2, "open": 108.3, "high": 108.3, "low": 108.3, "tick": "down", "last_trade_price": 108.3, "last_trade_time": "2026-11-04T10:26:05", "percent_change": -11.5918, "prev_day_close": 122.5}, {"option": "VLO281215P00360000", "bid": 78.2, "bid_size": 12.0, "ask": 82.0, "ask_size": 47.0, "iv": 0.47, "open_interest": 504.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0016, "vega": 1.8579, "theta": -0.0515, "rho": -3.0618, "theo": 79.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-11-03T13:47:20", "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "VLO281215C00370000", "bid": 99.0, "bid_size": 36.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.464, "open_interest": 9.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0015, "vega": 1.8713, "theta": -0.0436, "rho": 2.84, "theo": 101.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.4, "last_trade_time": "2026-11-02T10:16:27", "percent_change": 0.0, "prev_day_close": 118.099998474121}, {"option": "VLO281215P00370000", "bid": 84.0, "bid_size": 6.0, "ask": 87.0, "ask_size": 40.0, "iv": 0.4685, "open_interest": 3.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0017, "vega": 1.8882, "theta": -0.0522, "rho": -3.1851, "theo": 84.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.35, "last_trade_time": "2026-10-22T10:48:56", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "VLO281215C00380000", "bid": 95.5, "bid_size": 17.0, "ask": 99.0, "ask_size": 8.0, "iv": 0.4643, "open_interest": 29.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0015, "vega": 1.9014, "theta": -0.045, "rho": 2.806, "theo": 97.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.0, "last_trade_time": "2026-10-30T09:44:29", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "VLO281215P00380000", "bid": 89.6, "bid_size": 12.0, "ask": 93.0, "ask_size": 52.0, "iv": 0.4682, "open_interest": 85.0, "volume": 0.0, "delta": -0.3721, "gamma": 0.0017, "vega": 1.9144, "theta": -0.0529, "rho": -3.3003, "theo": 90.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.4, "last_trade_time": "2026-11-03T12:33:38", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "VLO281215C00390000", "bid": 92.0, "bid_size": 16.0, "ask": 95.7, "ask_size": 8.0, "iv": 0.4644, "open_interest": 12.0, "volume": 0.0, "delta": 0.6344, "gamma": 0.0016, "vega": 1.9285, "theta": -0.0462, "rho": 2.7879, "theo": 93.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.06, "last_trade_time": "2026-10-13T12:37:51", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "VLO281215P00390000", "bid": 95.5, "bid_size": 3.0, "ask": 98.8, "ask_size": 18.0, "iv": 0.4674, "open_interest": 12.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0018, "vega": 1.9362, "theta": -0.0534, "rho": -3.3999, "theo": 96.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.25, "last_trade_time": "2026-10-13T15:55:30", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "VLO281215C00400000", "bid": 88.5, "bid_size": 36.0, "ask": 93.1, "ask_size": 27.0, "iv": 0.4656, "open_interest": 78.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0016, "vega": 1.9523, "theta": -0.0473, "rho": 2.7738, "theo": 90.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.6, "last_trade_time": "2026-10-30T15:32:41", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "VLO281215P00400000", "bid": 101.5, "bid_size": 8.0, "ask": 105.0, "ask_size": 31.0, "iv": 0.4671, "open_interest": 3.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.0018, "vega": 1.9534, "theta": -0.0539, "rho": -3.486, "theo": 102.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.8, "last_trade_time": "2026-11-03T13:53:02", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "VLO281215C00410000", "bid": 85.5, "bid_size": 27.0, "ask": 89.0, "ask_size": 11.0, "iv": 0.4635, "open_interest": 27.0, "volume": 5.0, "delta": 0.6062, "gamma": 0.0016, "vega": 1.9731, "theta": -0.0483, "rho": 2.7452, "theo": 87.2573, "change": -11.9, "open": 91.18, "high": 91.3, "low": 91.18, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-11-04T10:09:37", "percent_change": -11.531, "prev_day_close": 103.200000762939}, {"option": "VLO281215P00410000", "bid": 108.0, "bid_size": 7.0, "ask": 111.5, "ask_size": 34.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0018, "vega": 1.9694, "theta": -0.0543, "rho": -3.5855, "theo": 108.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "VLO281215C00420000", "bid": 82.0, "bid_size": 32.0, "ask": 85.8, "ask_size": 14.0, "iv": 0.4618, "open_interest": 29.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.0016, "vega": 1.9912, "theta": -0.0492, "rho": 2.7114, "theo": 84.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.65, "last_trade_time": "2026-10-29T15:03:02", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "VLO281215P00420000", "bid": 114.4, "bid_size": 6.0, "ask": 118.0, "ask_size": 39.0, "iv": 0.4681, "open_interest": 2.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0019, "vega": 1.9775, "theta": -0.0546, "rho": -3.6719, "theo": 115.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.25, "last_trade_time": "2026-10-29T11:20:10", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "VLO281215C00430000", "bid": 79.0, "bid_size": 34.0, "ask": 83.0, "ask_size": 18.0, "iv": 0.4619, "open_interest": 22.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0016, "vega": 2.0066, "theta": -0.0499, "rho": 2.6729, "theo": 81.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.78, "last_trade_time": "2026-11-02T13:35:44", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "VLO281215P00430000", "bid": 120.5, "bid_size": 12.0, "ask": 124.5, "ask_size": 43.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0019, "vega": 1.9863, "theta": -0.0548, "rho": -3.769, "theo": 121.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.7, "last_trade_time": "2026-10-29T11:19:11", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "VLO281215C00440000", "bid": 76.0, "bid_size": 49.0, "ask": 80.0, "ask_size": 18.0, "iv": 0.461, "open_interest": 41.0, "volume": 3.0, "delta": 0.5654, "gamma": 0.0016, "vega": 2.0192, "theta": -0.0506, "rho": 2.6311, "theo": 78.2958, "change": -17.39, "open": 75.61, "high": 75.61, "low": 75.61, "tick": "no_change", "last_trade_price": 75.61, "last_trade_time": "2026-11-04T15:42:24", "percent_change": -18.6989, "prev_day_close": 93.0}, {"option": "VLO281215P00440000", "bid": 127.5, "bid_size": 8.0, "ask": 131.0, "ask_size": 38.0, "iv": 0.4668, "open_interest": 3.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.0019, "vega": 1.9894, "theta": -0.055, "rho": -3.8386, "theo": 128.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-10-21T09:51:12", "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "VLO281215C00450000", "bid": 73.5, "bid_size": 36.0, "ask": 76.5, "ask_size": 9.0, "iv": 0.4595, "open_interest": 36.0, "volume": 1.0, "delta": 0.5522, "gamma": 0.0016, "vega": 2.0293, "theta": -0.0513, "rho": 2.5876, "theo": 75.5325, "change": -18.9, "open": 71.1, "high": 71.1, "low": 71.1, "tick": "down", "last_trade_price": 71.1, "last_trade_time": "2026-11-04T12:03:10", "percent_change": -21.0, "prev_day_close": 90.0}, {"option": "VLO281215P00450000", "bid": 134.0, "bid_size": 11.0, "ask": 138.0, "ask_size": 36.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.002, "vega": 1.9884, "theta": -0.0551, "rho": -3.9218, "theo": 135.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "VLO281215C00460000", "bid": 70.5, "bid_size": 55.0, "ask": 74.6, "ask_size": 28.0, "iv": 0.4602, "open_interest": 50.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0016, "vega": 2.0372, "theta": -0.0518, "rho": 2.5446, "theo": 72.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.85, "last_trade_time": "2026-10-28T15:44:37", "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "VLO281215P00460000", "bid": 141.0, "bid_size": 11.0, "ask": 145.0, "ask_size": 29.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.002, "vega": 1.9849, "theta": -0.0551, "rho": -3.9755, "theo": 142.0716, "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": 131.199996948242}, {"option": "VLO281215C00470000", "bid": 68.0, "bid_size": 26.0, "ask": 71.2, "ask_size": 8.0, "iv": 0.458, "open_interest": 48.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0017, "vega": 2.043, "theta": -0.0522, "rho": 2.5024, "theo": 70.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.53, "last_trade_time": "2026-10-14T09:30:15", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "VLO281215P00470000", "bid": 147.7, "bid_size": 8.0, "ask": 152.0, "ask_size": 18.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.002, "vega": 1.9741, "theta": -0.055, "rho": -4.0104, "theo": 149.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.2, "last_trade_time": "2026-08-03T13:00:55", "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "VLO281215C00480000", "bid": 65.5, "bid_size": 24.0, "ask": 69.2, "ask_size": 14.0, "iv": 0.4587, "open_interest": 22.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0017, "vega": 2.0468, "theta": -0.0526, "rho": 2.4599, "theo": 67.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.6, "last_trade_time": "2026-10-16T14:37:09", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "VLO281215P00480000", "bid": 155.2, "bid_size": 8.0, "ask": 159.0, "ask_size": 15.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.002, "vega": 1.967, "theta": -0.0548, "rho": -4.0772, "theo": 156.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.849998474121}, {"option": "VLO281215C00490000", "bid": 63.0, "bid_size": 24.0, "ask": 67.0, "ask_size": 19.0, "iv": 0.4586, "open_interest": 11.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.0017, "vega": 2.0483, "theta": -0.0529, "rho": 2.4159, "theo": 65.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.7, "last_trade_time": "2026-10-23T12:03:41", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "VLO281215P00490000", "bid": 162.6, "bid_size": 1.0, "ask": 166.5, "ask_size": 19.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.0021, "vega": 1.9538, "theta": -0.0546, "rho": -4.1304, "theo": 163.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "VLO281215C00500000", "bid": 60.5, "bid_size": 22.0, "ask": 64.7, "ask_size": 16.0, "iv": 0.4577, "open_interest": 23.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0017, "vega": 2.0476, "theta": -0.0532, "rho": 2.3708, "theo": 63.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.49, "last_trade_time": "2026-11-02T15:16:53", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "VLO281215P00500000", "bid": 169.7, "bid_size": 6.0, "ask": 174.0, "ask_size": 18.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0021, "vega": 1.929, "theta": -0.0544, "rho": -4.1259, "theo": 171.0344, "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": 159.150001525879}, {"option": "VLO281215C00510000", "bid": 58.5, "bid_size": 24.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.4567, "open_interest": 10.0, "volume": 0.0, "delta": 0.4779, "gamma": 0.0017, "vega": 2.0452, "theta": -0.0533, "rho": 2.3257, "theo": 61.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.29, "last_trade_time": "2026-10-19T13:00:12", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "VLO281215P00510000", "bid": 177.7, "bid_size": 6.0, "ask": 181.5, "ask_size": 17.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0021, "vega": 1.9231, "theta": -0.054, "rho": -4.17, "theo": 178.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.400001525879}, {"option": "VLO281215C00520000", "bid": 56.5, "bid_size": 24.0, "ask": 60.5, "ask_size": 25.0, "iv": 0.4582, "open_interest": 4.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0017, "vega": 2.0413, "theta": -0.0534, "rho": 2.2819, "theo": 58.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.49, "last_trade_time": "2026-10-20T14:02:21", "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "VLO281215P00520000", "bid": 185.5, "bid_size": 3.0, "ask": 189.0, "ask_size": 13.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0021, "vega": 1.8992, "theta": -0.0536, "rho": -4.1996, "theo": 186.2085, "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": 173.949996948242}, {"option": "VLO281215C00540000", "bid": 52.0, "bid_size": 24.0, "ask": 56.0, "ask_size": 15.0, "iv": 0.4552, "open_interest": 9.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.0016, "vega": 2.0295, "theta": -0.0535, "rho": 2.197, "theo": 55.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.88, "last_trade_time": "2026-10-27T14:29:07", "percent_change": 0.0, "prev_day_close": 66.8500022888184}, {"option": "VLO281215P00540000", "bid": 200.7, "bid_size": 4.0, "ask": 205.0, "ask_size": 12.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0022, "vega": 1.8394, "theta": -0.0527, "rho": -4.1954, "theo": 201.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "VLO281215C00560000", "bid": 48.5, "bid_size": 26.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.4544, "open_interest": 16.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0016, "vega": 2.0116, "theta": -0.0534, "rho": 2.1105, "theo": 51.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.8, "last_trade_time": "2026-10-16T14:37:09", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "VLO281215P00560000", "bid": 216.5, "bid_size": 4.0, "ask": 221.0, "ask_size": 11.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0022, "vega": 1.761, "theta": -0.0517, "rho": -4.1193, "theo": 217.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "VLO281215C00580000", "bid": 45.0, "bid_size": 25.0, "ask": 48.8, "ask_size": 14.0, "iv": 0.4543, "open_interest": 18.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0016, "vega": 1.9884, "theta": -0.0531, "rho": 2.0248, "theo": 48.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-10-26T11:17:52", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "VLO281215P00580000", "bid": 233.3, "bid_size": 6.0, "ask": 237.5, "ask_size": 12.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0022, "vega": 1.706, "theta": -0.0504, "rho": -4.1515, "theo": 234.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.25}, {"option": "VLO281215C00600000", "bid": 41.5, "bid_size": 26.0, "ask": 45.5, "ask_size": 14.0, "iv": 0.4527, "open_interest": 15.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0016, "vega": 1.9623, "theta": -0.0526, "rho": 1.9442, "theo": 44.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.91, "last_trade_time": "2026-10-14T09:30:15", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "VLO281215P00600000", "bid": 250.2, "bid_size": 5.0, "ask": 254.5, "ask_size": 11.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0022, "vega": 1.6065, "theta": -0.0492, "rho": -3.9467, "theo": 251.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.75}, {"option": "VLO281215C00620000", "bid": 38.6, "bid_size": 26.0, "ask": 42.5, "ask_size": 13.0, "iv": 0.4522, "open_interest": 58.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0016, "vega": 1.9329, "theta": -0.0521, "rho": 1.8655, "theo": 42.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.75, "last_trade_time": "2026-10-16T14:37:09", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "VLO281215P00620000", "bid": 267.1, "bid_size": 7.0, "ask": 271.5, "ask_size": 14.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0023, "vega": 1.5242, "theta": -0.0486, "rho": -3.7514, "theo": 268.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.25}, {"option": "VLO281215C00640000", "bid": 36.0, "bid_size": 34.0, "ask": 39.8, "ask_size": 15.0, "iv": 0.4522, "open_interest": 2.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0015, "vega": 1.8995, "theta": -0.0514, "rho": 1.7866, "theo": 39.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-10-26T11:12:45", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "VLO281215P00640000", "bid": 284.5, "bid_size": 13.0, "ask": 289.0, "ask_size": 11.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0023, "vega": 1.4289, "theta": -0.0478, "rho": -3.6492, "theo": 285.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "VLO281215C00660000", "bid": 33.5, "bid_size": 35.0, "ask": 37.3, "ask_size": 16.0, "iv": 0.4519, "open_interest": 7.0, "volume": 0.0, "delta": 0.3305, "gamma": 0.0015, "vega": 1.864, "theta": -0.0506, "rho": 1.7114, "theo": 36.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-10-29T11:17:40", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "VLO281215P00660000", "bid": 302.4, "bid_size": 1.0, "ask": 307.0, "ask_size": 9.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0023, "vega": 1.321, "theta": -0.0474, "rho": -3.3832, "theo": 303.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.600006103516}, {"option": "VLO290119C00195000", "bid": 191.5, "bid_size": 11.0, "ask": 195.6, "ask_size": 5.0, "iv": 0.4925, "open_interest": 10.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0006, "vega": 0.867, "theta": -0.0019, "rho": 2.9218, "theo": 192.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.89, "last_trade_time": "2026-10-29T14:56:48", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "VLO290119P00195000", "bid": 13.8, "bid_size": 17.0, "ask": 16.9, "ask_size": 37.0, "iv": 0.4844, "open_interest": 12.0, "volume": 1.0, "delta": -0.0931, "gamma": 0.0007, "vega": 0.8824, "theta": -0.0247, "rho": -0.9575, "theo": 15.3122, "change": 2.66, "open": 15.96, "high": 15.96, "low": 15.96, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-11-04T15:30:32", "percent_change": 20.0, "prev_day_close": 13.3000001907349}, {"option": "VLO290119C00200000", "bid": 188.0, "bid_size": 16.0, "ask": 192.1, "ask_size": 4.0, "iv": 0.4894, "open_interest": 34.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0007, "vega": 0.9059, "theta": -0.0034, "rho": 2.9546, "theo": 189.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.35, "last_trade_time": "2026-11-03T14:29:53", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "VLO290119P00200000", "bid": 14.7, "bid_size": 20.0, "ask": 18.0, "ask_size": 37.0, "iv": 0.4814, "open_interest": 69.0, "volume": 1.0, "delta": -0.099, "gamma": 0.0007, "vega": 0.921, "theta": -0.0258, "rho": -1.0184, "theo": 16.4832, "change": 2.51, "open": 16.96, "high": 16.96, "low": 16.96, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-11-04T15:30:32", "percent_change": 17.3702, "prev_day_close": 14.4500002861023}, {"option": "VLO290119C00210000", "bid": 181.5, "bid_size": 22.0, "ask": 185.3, "ask_size": 4.0, "iv": 0.4858, "open_interest": 9.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0007, "vega": 0.9839, "theta": -0.0065, "rho": 3.0089, "theo": 182.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.5, "last_trade_time": "2026-11-03T14:29:53", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "VLO290119P00210000", "bid": 17.3, "bid_size": 24.0, "ask": 20.5, "ask_size": 46.0, "iv": 0.48, "open_interest": 3.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0008, "vega": 1.0006, "theta": -0.0279, "rho": -1.1387, "theo": 18.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T11:30:59", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "VLO290119C00220000", "bid": 175.0, "bid_size": 23.0, "ask": 179.2, "ask_size": 3.0, "iv": 0.4841, "open_interest": 14.0, "volume": 4.0, "delta": 0.8762, "gamma": 0.0008, "vega": 1.0601, "theta": -0.0094, "rho": 3.0555, "theo": 176.5464, "change": -29.31, "open": 169.6, "high": 169.74, "low": 169.6, "tick": "up", "last_trade_price": 169.74, "last_trade_time": "2026-11-04T13:57:46", "percent_change": -14.7249, "prev_day_close": 199.050003051758}, {"option": "VLO290119P00220000", "bid": 20.0, "bid_size": 26.0, "ask": 23.4, "ask_size": 57.0, "iv": 0.4791, "open_interest": 8.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0008, "vega": 1.0793, "theta": -0.0299, "rho": -1.2659, "theo": 21.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-10-21T15:19:36", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "VLO290119C00230000", "bid": 169.0, "bid_size": 20.0, "ask": 173.0, "ask_size": 4.0, "iv": 0.4826, "open_interest": 3.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0008, "vega": 1.1351, "theta": -0.0124, "rho": 3.0936, "theo": 170.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.1, "last_trade_time": "2026-10-28T13:20:08", "percent_change": 0.0, "prev_day_close": 192.800003051758}, {"option": "VLO290119P00230000", "bid": 23.1, "bid_size": 11.0, "ask": 26.4, "ask_size": 59.0, "iv": 0.4786, "open_interest": 10.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0009, "vega": 1.1556, "theta": -0.0319, "rho": -1.403, "theo": 24.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-10-30T11:30:59", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "VLO290119C00240000", "bid": 163.0, "bid_size": 21.0, "ask": 167.2, "ask_size": 8.0, "iv": 0.4813, "open_interest": 7.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0009, "vega": 1.2091, "theta": -0.0152, "rho": 3.1217, "theo": 164.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.8, "last_trade_time": "2026-10-28T09:58:22", "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "VLO290119P00240000", "bid": 25.5, "bid_size": 51.0, "ask": 30.0, "ask_size": 80.0, "iv": 0.476, "open_interest": 6.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.001, "vega": 1.2315, "theta": -0.0338, "rho": -1.5322, "theo": 27.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.49, "last_trade_time": "2026-10-27T11:33:03", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "VLO290119C00250000", "bid": 157.5, "bid_size": 18.0, "ask": 161.4, "ask_size": 4.0, "iv": 0.4805, "open_interest": 4.0, "volume": 2.0, "delta": 0.8374, "gamma": 0.001, "vega": 1.2802, "theta": -0.0179, "rho": 3.1439, "theo": 158.6224, "change": -28.28, "open": 152.22, "high": 152.22, "low": 152.22, "tick": "down", "last_trade_price": 152.22, "last_trade_time": "2026-11-04T14:34:15", "percent_change": -15.6676, "prev_day_close": 180.5}, {"option": "VLO290119P00250000", "bid": 29.0, "bid_size": 38.0, "ask": 32.7, "ask_size": 54.0, "iv": 0.4728, "open_interest": 87.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.001, "vega": 1.3051, "theta": -0.0357, "rho": -1.6693, "theo": 31.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-10-27T11:23:29", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "VLO290119C00260000", "bid": 151.5, "bid_size": 16.0, "ask": 155.0, "ask_size": 3.0, "iv": 0.4744, "open_interest": 1.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.001, "vega": 1.3487, "theta": -0.0206, "rho": 3.1607, "theo": 153.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.25, "last_trade_time": "2026-10-07T12:05:40", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "VLO290119P00260000", "bid": 32.5, "bid_size": 36.0, "ask": 36.2, "ask_size": 46.0, "iv": 0.4714, "open_interest": 2.0, "volume": 2.0, "delta": -0.1794, "gamma": 0.0011, "vega": 1.3765, "theta": -0.0375, "rho": -1.812, "theo": 34.5281, "change": 5.2, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-04T14:27:01", "percent_change": 16.8831, "prev_day_close": 30.7999992370606}, {"option": "VLO290119C00270000", "bid": 146.0, "bid_size": 19.0, "ask": 150.4, "ask_size": 12.0, "iv": 0.4756, "open_interest": 4.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0011, "vega": 1.4154, "theta": -0.0231, "rho": 3.1692, "theo": 147.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.6, "last_trade_time": "2026-10-27T15:44:53", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "VLO290119P00270000", "bid": 36.7, "bid_size": 9.0, "ask": 40.5, "ask_size": 67.0, "iv": 0.4738, "open_interest": 2.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0011, "vega": 1.4442, "theta": -0.0392, "rho": -1.9547, "theo": 38.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-10-13T09:45:24", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "VLO290119C00280000", "bid": 141.0, "bid_size": 21.0, "ask": 144.5, "ask_size": 6.0, "iv": 0.4727, "open_interest": 4.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0011, "vega": 1.4789, "theta": -0.0255, "rho": 3.1721, "theo": 142.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.45, "last_trade_time": "2026-10-20T14:40:19", "percent_change": 0.0, "prev_day_close": 163.050003051758}, {"option": "VLO290119P00280000", "bid": 40.5, "bid_size": 21.0, "ask": 44.2, "ask_size": 49.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0012, "vega": 1.5086, "theta": -0.0408, "rho": -2.0931, "theo": 42.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "VLO290119C00290000", "bid": 136.0, "bid_size": 28.0, "ask": 140.5, "ask_size": 20.0, "iv": 0.475, "open_interest": 9.0, "volume": 10.0, "delta": 0.7817, "gamma": 0.0012, "vega": 1.5388, "theta": -0.0278, "rho": 3.1717, "theo": 137.327, "change": -27.89, "open": 128.84, "high": 129.62, "low": 128.84, "tick": "up", "last_trade_price": 129.56, "last_trade_time": "2026-11-04T12:11:50", "percent_change": -17.7136, "prev_day_close": 157.449996948242}, {"option": "VLO290119P00290000", "bid": 44.8, "bid_size": 6.0, "ask": 48.5, "ask_size": 60.0, "iv": 0.4715, "open_interest": 12.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0013, "vega": 1.569, "theta": -0.0423, "rho": -2.2434, "theo": 46.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-10-19T13:56:31", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "VLO290119C00300000", "bid": 131.0, "bid_size": 28.0, "ask": 134.5, "ask_size": 8.0, "iv": 0.4699, "open_interest": 27.0, "volume": 10.0, "delta": 0.7674, "gamma": 0.0012, "vega": 1.596, "theta": -0.03, "rho": 3.1656, "theo": 132.4494, "change": -27.72, "open": 124.1, "high": 124.92, "low": 124.1, "tick": "up", "last_trade_price": 124.83, "last_trade_time": "2026-11-04T12:11:50", "percent_change": -18.1711, "prev_day_close": 152.550003051758}, {"option": "VLO290119P00300000", "bid": 49.0, "bid_size": 10.0, "ask": 52.6, "ask_size": 50.0, "iv": 0.4694, "open_interest": 43.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0013, "vega": 1.6263, "theta": -0.0437, "rho": -2.3707, "theo": 50.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-30T14:21:13", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "VLO290119C00310000", "bid": 126.5, "bid_size": 14.0, "ask": 130.8, "ask_size": 27.0, "iv": 0.4725, "open_interest": 20.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0013, "vega": 1.6503, "theta": -0.0321, "rho": 3.153, "theo": 127.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.75, "last_trade_time": "2026-10-05T15:15:15", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "VLO290119P00310000", "bid": 53.5, "bid_size": 17.0, "ask": 56.7, "ask_size": 41.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0014, "vega": 1.6806, "theta": -0.045, "rho": -2.5248, "theo": 55.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "VLO290119C00320000", "bid": 122.0, "bid_size": 13.0, "ask": 125.5, "ask_size": 12.0, "iv": 0.4693, "open_interest": 21.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0013, "vega": 1.7009, "theta": -0.034, "rho": 3.1374, "theo": 123.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.01, "last_trade_time": "2026-10-13T11:47:51", "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "VLO290119P00320000", "bid": 58.1, "bid_size": 19.0, "ask": 62.0, "ask_size": 52.0, "iv": 0.4679, "open_interest": 1.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0014, "vega": 1.7309, "theta": -0.0462, "rho": -2.6569, "theo": 59.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-10-15T12:06:00", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "VLO290119C00330000", "bid": 117.5, "bid_size": 10.0, "ask": 120.5, "ask_size": 2.0, "iv": 0.4662, "open_interest": 44.0, "volume": 5.0, "delta": 0.7241, "gamma": 0.0014, "vega": 1.7479, "theta": -0.0359, "rho": 3.1199, "theo": 118.8386, "change": -29.0, "open": 108.5, "high": 108.5, "low": 108.5, "tick": "no_change", "last_trade_price": 108.5, "last_trade_time": "2026-11-04T12:43:47", "percent_change": -21.0909, "prev_day_close": 137.5}, {"option": "VLO290119P00330000", "bid": 63.0, "bid_size": 17.0, "ask": 66.9, "ask_size": 53.0, "iv": 0.4672, "open_interest": 1.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0015, "vega": 1.7781, "theta": -0.0473, "rho": -2.781, "theo": 64.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.92, "last_trade_time": "2026-10-14T10:04:11", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "VLO290119C00340000", "bid": 113.0, "bid_size": 24.0, "ask": 116.5, "ask_size": 8.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0014, "vega": 1.7918, "theta": -0.0376, "rho": 3.0979, "theo": 114.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "VLO290119P00340000", "bid": 68.2, "bid_size": 9.0, "ask": 72.0, "ask_size": 41.0, "iv": 0.4669, "open_interest": 4.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0015, "vega": 1.8197, "theta": -0.0484, "rho": -2.9193, "theo": 69.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.88, "last_trade_time": "2026-11-03T12:06:53", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "VLO290119C00350000", "bid": 109.0, "bid_size": 17.0, "ask": 112.5, "ask_size": 8.0, "iv": 0.4648, "open_interest": 3.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0014, "vega": 1.8326, "theta": -0.0392, "rho": 3.0708, "theo": 110.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.55, "last_trade_time": "2026-10-16T13:35:22", "percent_change": 0.0, "prev_day_close": 128.700000762939}, {"option": "VLO290119P00350000", "bid": 73.4, "bid_size": 5.0, "ask": 77.5, "ask_size": 23.0, "iv": 0.4668, "open_interest": 1.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0016, "vega": 1.8588, "theta": -0.0493, "rho": -3.0539, "theo": 74.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.07, "last_trade_time": "2026-10-13T10:08:01", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "VLO290119C00360000", "bid": 105.0, "bid_size": 11.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.4623, "open_interest": 2.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0014, "vega": 1.8699, "theta": -0.0407, "rho": 3.0416, "theo": 106.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.78, "last_trade_time": "2026-10-27T15:14:17", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "VLO290119P00360000", "bid": 79.0, "bid_size": 3.0, "ask": 82.5, "ask_size": 21.0, "iv": 0.4656, "open_interest": 22.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0016, "vega": 1.8934, "theta": -0.0501, "rho": -3.1852, "theo": 80.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.9, "last_trade_time": "2026-10-27T14:01:37", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "VLO290119C00370000", "bid": 101.5, "bid_size": 3.0, "ask": 104.8, "ask_size": 9.0, "iv": 0.4639, "open_interest": 5.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0015, "vega": 1.9039, "theta": -0.0421, "rho": 3.0119, "theo": 102.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.58, "last_trade_time": "2026-10-15T15:02:51", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "VLO290119P00370000", "bid": 84.5, "bid_size": 4.0, "ask": 88.5, "ask_size": 23.0, "iv": 0.4659, "open_interest": 2.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0017, "vega": 1.9231, "theta": -0.0509, "rho": -3.2844, "theo": 85.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.1, "last_trade_time": "2026-10-28T15:36:25", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "VLO290119C00380000", "bid": 97.5, "bid_size": 18.0, "ask": 101.0, "ask_size": 8.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0015, "vega": 1.9347, "theta": -0.0434, "rho": 2.98, "theo": 99.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.0, "last_trade_time": "2026-10-09T11:50:36", "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "VLO290119P00380000", "bid": 90.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 21.0, "iv": 0.4641, "open_interest": 17.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.0017, "vega": 1.9499, "theta": -0.0516, "rho": -3.4102, "theo": 91.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.43, "last_trade_time": "2026-10-28T14:16:52", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "VLO290119C00390000", "bid": 94.0, "bid_size": 29.0, "ask": 97.5, "ask_size": 10.0, "iv": 0.4613, "open_interest": 13.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0015, "vega": 1.9625, "theta": -0.0446, "rho": 2.9443, "theo": 95.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.65, "last_trade_time": "2026-10-29T09:39:52", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "VLO290119P00390000", "bid": 96.0, "bid_size": 9.0, "ask": 100.0, "ask_size": 49.0, "iv": 0.4642, "open_interest": 2.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0017, "vega": 1.9735, "theta": -0.0521, "rho": -3.5425, "theo": 97.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.77, "last_trade_time": "2026-10-19T12:55:38", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "VLO290119C00400000", "bid": 90.5, "bid_size": 23.0, "ask": 94.4, "ask_size": 14.0, "iv": 0.4611, "open_interest": 35.0, "volume": 30.0, "delta": 0.6245, "gamma": 0.0016, "vega": 1.9873, "theta": -0.0456, "rho": 2.9059, "theo": 92.4342, "change": -12.65, "open": 95.18, "high": 96.3, "low": 95.18, "tick": "up", "last_trade_price": 96.3, "last_trade_time": "2026-11-04T10:33:12", "percent_change": -11.6108, "prev_day_close": 108.950000762939}, {"option": "VLO290119P00400000", "bid": 102.0, "bid_size": 16.0, "ask": 106.0, "ask_size": 33.0, "iv": 0.4634, "open_interest": 6.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0018, "vega": 1.9912, "theta": -0.0526, "rho": -3.6166, "theo": 103.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.12, "last_trade_time": "2026-10-28T14:16:52", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "VLO290119C00410000", "bid": 87.5, "bid_size": 17.0, "ask": 90.5, "ask_size": 9.0, "iv": 0.4596, "open_interest": 32.0, "volume": 25.0, "delta": 0.6108, "gamma": 0.0016, "vega": 2.0091, "theta": -0.0466, "rho": 2.8674, "theo": 89.2079, "change": -11.65, "open": 93.5, "high": 93.5, "low": 93.5, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-11-04T10:33:12", "percent_change": -11.0794, "prev_day_close": 105.150001525879}, {"option": "VLO290119P00410000", "bid": 108.5, "bid_size": 9.0, "ask": 112.5, "ask_size": 53.0, "iv": 0.4644, "open_interest": 4.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0018, "vega": 2.0079, "theta": -0.053, "rho": -3.7231, "theo": 109.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-10-21T12:39:43", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "VLO290119C00420000", "bid": 84.5, "bid_size": 17.0, "ask": 87.5, "ask_size": 10.0, "iv": 0.4597, "open_interest": 17.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0016, "vega": 2.0283, "theta": -0.0475, "rho": 2.8291, "theo": 86.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.54, "last_trade_time": "2026-10-30T13:56:23", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "VLO290119P00420000", "bid": 115.0, "bid_size": 8.0, "ask": 119.0, "ask_size": 44.0, "iv": 0.4647, "open_interest": 1.0, "volume": 0.0, "delta": -0.4345, "gamma": 0.0018, "vega": 2.0144, "theta": -0.0534, "rho": -3.782, "theo": 116.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.95, "last_trade_time": "2026-10-08T11:15:24", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "VLO290119C00430000", "bid": 81.0, "bid_size": 38.0, "ask": 85.6, "ask_size": 28.0, "iv": 0.4607, "open_interest": 31.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0016, "vega": 2.0447, "theta": -0.0483, "rho": 2.7894, "theo": 83.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.59, "last_trade_time": "2026-11-03T10:50:27", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "VLO290119P00430000", "bid": 121.2, "bid_size": 5.0, "ask": 125.5, "ask_size": 18.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0019, "vega": 2.0268, "theta": -0.0537, "rho": -3.9225, "theo": 122.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "VLO290119C00440000", "bid": 78.5, "bid_size": 21.0, "ask": 81.5, "ask_size": 8.0, "iv": 0.4583, "open_interest": 37.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0016, "vega": 2.0584, "theta": -0.049, "rho": 2.7473, "theo": 80.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.1, "last_trade_time": "2026-10-28T10:50:27", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "VLO290119P00440000", "bid": 128.3, "bid_size": 5.0, "ask": 132.0, "ask_size": 52.0, "iv": 0.4642, "open_interest": 2.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0019, "vega": 2.0295, "theta": -0.0539, "rho": -3.9841, "theo": 129.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.09, "last_trade_time": "2026-10-13T11:35:41", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "VLO290119C00450000", "bid": 75.5, "bid_size": 16.0, "ask": 78.5, "ask_size": 4.0, "iv": 0.4568, "open_interest": 36.0, "volume": 102.0, "delta": 0.5578, "gamma": 0.0016, "vega": 2.0695, "theta": -0.0496, "rho": 2.7034, "theo": 77.4775, "change": -19.25, "open": 73.25, "high": 73.25, "low": 72.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-11-04T11:58:35", "percent_change": -20.9239, "prev_day_close": 92.0}, {"option": "VLO290119P00450000", "bid": 135.0, "bid_size": 9.0, "ask": 139.0, "ask_size": 50.0, "iv": 0.4642, "open_interest": 4.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0019, "vega": 2.0279, "theta": -0.054, "rho": -4.0536, "theo": 135.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.69, "last_trade_time": "2026-10-13T11:35:41", "percent_change": 0.0, "prev_day_close": 125.349998474121}, {"option": "VLO290119C00460000", "bid": 72.5, "bid_size": 40.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.4561, "open_interest": 30.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0016, "vega": 2.0784, "theta": -0.0501, "rho": 2.6597, "theo": 74.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.8, "last_trade_time": "2026-10-22T15:13:35", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "VLO290119P00460000", "bid": 142.0, "bid_size": 8.0, "ask": 145.5, "ask_size": 34.0, "iv": 0.4632, "open_interest": 2.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.002, "vega": 2.0267, "theta": -0.0541, "rho": -4.1225, "theo": 142.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-10-15T10:48:40", "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "VLO290119C00470000", "bid": 70.0, "bid_size": 47.0, "ask": 73.5, "ask_size": 11.0, "iv": 0.4561, "open_interest": 29.0, "volume": 200.0, "delta": 0.5325, "gamma": 0.0016, "vega": 2.0852, "theta": -0.0506, "rho": 2.617, "theo": 72.2658, "change": -16.55, "open": 72.2, "high": 72.2, "low": 69.7, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-11-04T11:30:09", "percent_change": -19.1884, "prev_day_close": 86.25}, {"option": "VLO290119P00470000", "bid": 148.8, "bid_size": 9.0, "ask": 153.0, "ask_size": 45.0, "iv": 0.4635, "open_interest": 0.0, "volume": 1.0, "delta": -0.5139, "gamma": 0.002, "vega": 2.012, "theta": -0.054, "rho": -4.1247, "theo": 149.9145, "change": 16.7, "open": 155.5, "high": 155.5, "low": 155.5, "tick": "up", "last_trade_price": 155.5, "last_trade_time": "2026-11-04T12:19:17", "percent_change": 12.0317, "prev_day_close": 138.800003051758}, {"option": "VLO290119C00480000", "bid": 67.5, "bid_size": 43.0, "ask": 71.5, "ask_size": 34.0, "iv": 0.4569, "open_interest": 20.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0016, "vega": 2.09, "theta": -0.051, "rho": 2.5745, "theo": 69.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.48, "last_trade_time": "2026-10-13T14:49:50", "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "VLO290119P00480000", "bid": 156.5, "bid_size": 6.0, "ask": 160.0, "ask_size": 37.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.002, "vega": 2.0085, "theta": -0.054, "rho": -4.2369, "theo": 157.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.699996948242}, {"option": "VLO290119C00490000", "bid": 65.0, "bid_size": 37.0, "ask": 68.2, "ask_size": 5.0, "iv": 0.4541, "open_interest": 111.0, "volume": 100.0, "delta": 0.5081, "gamma": 0.0016, "vega": 2.0926, "theta": -0.0513, "rho": 2.5308, "theo": 67.4425, "change": -11.65, "open": 69.25, "high": 69.25, "low": 69.25, "tick": "no_change", "last_trade_price": 69.25, "last_trade_time": "2026-11-04T09:38:49", "percent_change": -14.4005, "prev_day_close": 80.9000015258789}, {"option": "VLO290119P00490000", "bid": 163.1, "bid_size": 10.0, "ask": 167.5, "ask_size": 42.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.002, "vega": 2.0051, "theta": -0.0538, "rho": -4.2777, "theo": 164.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.700004577637}, {"option": "VLO290119C00500000", "bid": 63.0, "bid_size": 40.0, "ask": 67.0, "ask_size": 34.0, "iv": 0.4571, "open_interest": 65.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0016, "vega": 2.0931, "theta": -0.0516, "rho": 2.4857, "theo": 65.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.7, "last_trade_time": "2026-10-29T13:17:08", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "VLO290119P00500000", "bid": 170.7, "bid_size": 10.0, "ask": 175.0, "ask_size": 41.0, "iv": 0.4635, "open_interest": 3.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0021, "vega": 1.9732, "theta": -0.0536, "rho": -4.2688, "theo": 171.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.5, "last_trade_time": "2026-10-05T12:24:52", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "VLO290119C00510000", "bid": 60.5, "bid_size": 23.0, "ask": 64.5, "ask_size": 21.0, "iv": 0.4554, "open_interest": 20.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.0016, "vega": 2.0916, "theta": -0.0518, "rho": 2.4402, "theo": 62.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.52, "last_trade_time": "2026-09-24T10:23:59", "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "VLO290119P00510000", "bid": 178.0, "bid_size": 5.0, "ask": 182.5, "ask_size": 15.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0021, "vega": 1.9624, "theta": -0.0534, "rho": -4.3185, "theo": 179.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.150001525879}, {"option": "VLO290119C00520000", "bid": 58.5, "bid_size": 15.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.4546, "open_interest": 11.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0016, "vega": 2.0887, "theta": -0.0519, "rho": 2.3956, "theo": 60.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-12T12:45:23", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "VLO290119P00520000", "bid": 186.2, "bid_size": 4.0, "ask": 190.0, "ask_size": 12.0, "iv": 0.4638, "open_interest": 4.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0021, "vega": 1.9423, "theta": -0.053, "rho": -4.348, "theo": 186.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.9, "last_trade_time": "2026-10-13T12:36:51", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "VLO290119C00530000", "bid": 56.5, "bid_size": 3.0, "ask": 60.1, "ask_size": 10.0, "iv": 0.4548, "open_interest": 11.0, "volume": 0.0, "delta": 0.4623, "gamma": 0.0016, "vega": 2.0844, "theta": -0.052, "rho": 2.3522, "theo": 58.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.8, "last_trade_time": "2026-10-16T10:49:30", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "VLO290119P00530000", "bid": 193.5, "bid_size": 10.0, "ask": 198.0, "ask_size": 14.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0021, "vega": 1.8994, "theta": -0.0526, "rho": -4.2963, "theo": 194.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.099998474121}, {"option": "VLO290119C00540000", "bid": 54.0, "bid_size": 64.0, "ask": 58.5, "ask_size": 36.0, "iv": 0.4542, "open_interest": 6.0, "volume": 0.0, "delta": 0.4514, "gamma": 0.0016, "vega": 2.0789, "theta": -0.052, "rho": 2.3097, "theo": 56.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.12, "last_trade_time": "2026-10-21T13:02:41", "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "VLO290119P00540000", "bid": 201.2, "bid_size": 8.0, "ask": 205.5, "ask_size": 24.0, "iv": 0.4619, "open_interest": 4.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0021, "vega": 1.8856, "theta": -0.0522, "rho": -4.368, "theo": 202.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.5, "last_trade_time": "2026-10-12T09:34:04", "percent_change": 0.0, "prev_day_close": 189.75}, {"option": "VLO290119C00560000", "bid": 50.5, "bid_size": 42.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.4524, "open_interest": 4.0, "volume": 2.0, "delta": 0.4304, "gamma": 0.0016, "vega": 2.0632, "theta": -0.052, "rho": 2.2233, "theo": 53.2468, "change": -15.0, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-11-04T12:01:40", "percent_change": -23.2558, "prev_day_close": 64.5}, {"option": "VLO290119P00560000", "bid": 217.3, "bid_size": 9.0, "ask": 221.5, "ask_size": 12.0, "iv": 0.4624, "open_interest": 3.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0022, "vega": 1.8122, "theta": -0.0515, "rho": -4.2639, "theo": 218.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.0, "last_trade_time": "2026-10-13T12:30:49", "percent_change": 0.0, "prev_day_close": 205.25}, {"option": "VLO290119C00580000", "bid": 47.0, "bid_size": 37.0, "ask": 50.3, "ask_size": 9.0, "iv": 0.4512, "open_interest": 14.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.0016, "vega": 2.0418, "theta": -0.0517, "rho": 2.1362, "theo": 49.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.37, "last_trade_time": "2026-11-02T10:47:24", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "VLO290119P00580000", "bid": 233.6, "bid_size": 13.0, "ask": 238.0, "ask_size": 19.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0022, "vega": 1.7555, "theta": -0.0507, "rho": -4.2909, "theo": 234.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.25}, {"option": "VLO290119C00600000", "bid": 43.5, "bid_size": 21.0, "ask": 47.5, "ask_size": 13.0, "iv": 0.451, "open_interest": 14.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.0016, "vega": 2.0173, "theta": -0.0514, "rho": 2.0536, "theo": 46.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.5, "last_trade_time": "2026-10-27T11:24:38", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "VLO290119P00600000", "bid": 250.5, "bid_size": 2.0, "ask": 255.0, "ask_size": 10.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0023, "vega": 1.6481, "theta": -0.0497, "rho": -4.0758, "theo": 251.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "VLO290119C00620000", "bid": 40.5, "bid_size": 43.0, "ask": 44.5, "ask_size": 19.0, "iv": 0.4505, "open_interest": 2.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.0016, "vega": 1.9899, "theta": -0.0509, "rho": 1.9743, "theo": 43.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.49, "last_trade_time": "2026-10-30T12:51:26", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "VLO290119P00620000", "bid": 267.9, "bid_size": 18.0, "ask": 272.0, "ask_size": 11.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0023, "vega": 1.5764, "theta": -0.0493, "rho": -3.9504, "theo": 268.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.899993896484}, {"option": "VLO290119C00640000", "bid": 37.5, "bid_size": 57.0, "ask": 41.7, "ask_size": 17.0, "iv": 0.4494, "open_interest": 1.0, "volume": 1.0, "delta": 0.3556, "gamma": 0.0015, "vega": 1.9585, "theta": -0.0503, "rho": 1.8948, "theo": 41.111, "change": -13.82, "open": 36.28, "high": 36.28, "low": 36.28, "tick": "down", "last_trade_price": 36.28, "last_trade_time": "2026-11-04T13:23:00", "percent_change": -27.5848, "prev_day_close": 50.1000003814697}, {"option": "VLO290119P00640000", "bid": 285.4, "bid_size": 11.0, "ask": 289.5, "ask_size": 8.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.0023, "vega": 1.4572, "theta": -0.0485, "rho": -3.7521, "theo": 286.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.850006103516}, {"option": "VLO290119C00660000", "bid": 35.0, "bid_size": 99.0, "ask": 39.6, "ask_size": 22.0, "iv": 0.4504, "open_interest": 2.0, "volume": 3.0, "delta": 0.3391, "gamma": 0.0015, "vega": 1.9243, "theta": -0.0496, "rho": 1.8173, "theo": 38.6162, "change": -12.05, "open": 33.93, "high": 35.0, "low": 33.93, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T14:48:20", "percent_change": -25.6111, "prev_day_close": 47.0499992370606}, {"option": "VLO290119P00660000", "bid": 303.1, "bid_size": 7.0, "ask": 307.5, "ask_size": 9.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0023, "vega": 1.3664, "theta": -0.0483, "rho": -3.5306, "theo": 303.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.25}], "symbol": "VLO", "security_type": "stock", "exchange_id": 3, "current_price": 365.34, "price_change": -22.31, "price_change_percent": -5.7552, "bid": 363.41, "ask": 365.34, "bid_size": 200, "ask_size": 40, "open": 378.78, "high": 381.0, "low": 347.245, "close": 365.34, "prev_day_close": 387.65, "volume": 5121860, "iv30": 54.957, "iv30_change": 0.115, "iv30_change_percent": 0.2097, "seqno": 32028487320, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "VLO"}