{"timestamp": "2026-11-10 02:46:24", "data": {"options": [{"option": "VLTO261120C00050000", "bid": 66.4, "bid_size": 10.0, "ask": 69.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 67.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "VLTO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "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": 0.125}, {"option": "VLTO261120C00055000", "bid": 61.4, "bid_size": 7.0, "ask": 63.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 62.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "VLTO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "VLTO261120C00060000", "bid": 56.4, "bid_size": 10.0, "ask": 59.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 57.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "VLTO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5848, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VLTO261120C00065000", "bid": 51.8, "bid_size": 15.0, "ask": 53.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 52.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "VLTO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3213, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VLTO261120C00070000", "bid": 46.4, "bid_size": 6.0, "ask": 48.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 47.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "VLTO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "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": 1.70000004768372}, {"option": "VLTO261120C00075000", "bid": 41.7, "bid_size": 12.0, "ask": 43.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 42.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "VLTO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VLTO261120C00080000", "bid": 36.4, "bid_size": 20.0, "ask": 38.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 37.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "VLTO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.6306, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0024, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-15T13:26:11", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VLTO261120C00085000", "bid": 31.5, "bid_size": 15.0, "ask": 34.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 32.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "VLTO261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.4247, "open_interest": 3.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0037, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-26T09:30:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VLTO261120C00090000", "bid": 26.5, "bid_size": 12.0, "ask": 29.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 27.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-02T09:49:27", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "VLTO261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.005, "open_interest": 299.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.001, "vega": 0.0026, "theta": -0.006, "rho": -0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T12:55:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLTO261120C00095000", "bid": 21.4, "bid_size": 12.0, "ask": 24.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 22.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-10-30T09:42:45", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "VLTO261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.8392, "open_interest": 11.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0021, "vega": 0.0048, "theta": -0.0098, "rho": -0.0004, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T11:32:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLTO261120C00100000", "bid": 16.4, "bid_size": 9.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0045, "vega": 0.0036, "theta": -0.0169, "rho": 0.0034, "theo": 17.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.18, "last_trade_time": "2026-10-30T14:31:22", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "VLTO261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.8497, "open_interest": 16.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0047, "vega": 0.0092, "theta": -0.0168, "rho": -0.0008, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T10:59:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VLTO261120C00105000", "bid": 12.1, "bid_size": 27.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.3971, "open_interest": 24.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0126, "vega": 0.0132, "theta": -0.0313, "rho": 0.0096, "theo": 13.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "VLTO261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4867, "open_interest": 299.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.011, "vega": 0.0183, "theta": -0.0294, "rho": -0.0017, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-29T15:55:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLTO261120C00110000", "bid": 7.1, "bid_size": 18.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.3042, "open_interest": 593.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0291, "vega": 0.0342, "theta": -0.0546, "rho": 0.0161, "theo": 8.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T15:24:42", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VLTO261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.2965, "open_interest": 16.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0275, "vega": 0.0375, "theta": -0.0522, "rho": -0.0044, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:13:16", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "VLTO261120C00115000", "bid": 2.8, "bid_size": 42.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.2641, "open_interest": 14.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0654, "vega": 0.0691, "theta": -0.085, "rho": 0.0189, "theo": 3.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-05T09:56:49", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "VLTO261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 42.0, "iv": 0.225, "open_interest": 28.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.064, "vega": 0.0703, "theta": -0.0835, "rho": -0.0125, "theo": 0.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:56:33", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "VLTO261120C00120000", "bid": 0.35, "bid_size": 46.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.2825, "open_interest": 10.0, "volume": 3.0, "delta": 0.3348, "gamma": 0.0765, "vega": 0.0749, "theta": -0.0808, "rho": 0.0109, "theo": 1.0247, "change": 0.235, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:54:00", "percent_change": 24.1026, "prev_day_close": 0.974999994039536}, {"option": "VLTO261120P00120000", "bid": 2.35, "bid_size": 63.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.1854, "open_interest": 1.0, "volume": 5.0, "delta": -0.666, "gamma": 0.0754, "vega": 0.0744, "theta": -0.0794, "rho": -0.0292, "theo": 3.218, "change": -1.4, "open": 4.0, "high": 4.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:46:50", "percent_change": -31.8182, "prev_day_close": 4.40000009536743}, {"option": "VLTO261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0325, "vega": 0.0359, "theta": -0.0395, "rho": 0.0034, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 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": "VLTO261120P00125000", "bid": 6.4, "bid_size": 12.0, "ask": 8.3, "ask_size": 37.0, "iv": 0.2327, "open_interest": 1.0, "volume": 3.0, "delta": -0.9013, "gamma": 0.0321, "vega": 0.0355, "theta": -0.0382, "rho": -0.0405, "theo": 7.4224, "change": -1.2, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T13:41:08", "percent_change": -13.7931, "prev_day_close": 8.69999980926514}, {"option": "VLTO261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0112, "vega": 0.0145, "theta": -0.0173, "rho": 0.0011, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VLTO261120P00130000", "bid": 11.3, "bid_size": 12.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0111, "vega": 0.0145, "theta": -0.0157, "rho": -0.045, "theo": 12.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VLTO261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.3382, "open_interest": 1.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0043, "vega": 0.0064, "theta": -0.0082, "rho": 0.0004, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T12:34:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VLTO261120P00135000", "bid": 16.2, "bid_size": 10.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0042, "vega": 0.0064, "theta": -0.0062, "rho": -0.0475, "theo": 17.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VLTO261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0018, "vega": 0.0031, "theta": -0.0043, "rho": 0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VLTO261120P00140000", "bid": 21.2, "bid_size": 10.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0018, "vega": 0.0031, "theta": -0.0017, "rho": -0.0495, "theo": 22.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "VLTO261218C00055000", "bid": 61.4, "bid_size": 8.0, "ask": 65.2, "ask_size": 8.0, "iv": 1.2041, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1500015258789}, {"option": "VLTO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0013, "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": 1.64999997615814}, {"option": "VLTO261218C00060000", "bid": 56.1, "bid_size": 8.0, "ask": 60.2, "ask_size": 2.0, "iv": 0.9542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0004, "theo": 58.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "VLTO261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0018, "rho": -0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VLTO261218C00065000", "bid": 51.2, "bid_size": 8.0, "ask": 55.3, "ask_size": 8.0, "iv": 0.9236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": 0.0073, "theo": 53.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "VLTO261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.003, "theta": -0.0024, "rho": -0.0003, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 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": "VLTO261218C00070000", "bid": 46.3, "bid_size": 8.0, "ask": 50.3, "ask_size": 2.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0035, "theta": 0.0, "rho": 0.0193, "theo": 48.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "VLTO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0032, "rho": -0.0005, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 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": "VLTO261218C00075000", "bid": 41.7, "bid_size": 8.0, "ask": 45.3, "ask_size": 2.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0009, "vega": 0.0059, "theta": -0.001, "rho": 0.0306, "theo": 43.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "VLTO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.9879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0007, "vega": 0.0064, "theta": -0.0043, "rho": -0.0008, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 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": "VLTO261218C00080000", "bid": 36.8, "bid_size": 8.0, "ask": 40.3, "ask_size": 2.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0013, "vega": 0.0093, "theta": -0.0028, "rho": 0.0436, "theo": 38.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "VLTO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0012, "vega": 0.0094, "theta": -0.0058, "rho": -0.0012, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 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": "VLTO261218C00085000", "bid": 31.8, "bid_size": 1.0, "ask": 35.4, "ask_size": 2.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.002, "vega": 0.0142, "theta": -0.0052, "rho": 0.0593, "theo": 33.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "VLTO261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7635, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0019, "vega": 0.014, "theta": -0.0079, "rho": -0.0018, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 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": "VLTO261218C00090000", "bid": 26.5, "bid_size": 5.0, "ask": 30.4, "ask_size": 8.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0033, "vega": 0.0213, "theta": -0.0084, "rho": 0.076, "theo": 28.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "VLTO261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0032, "vega": 0.0211, "theta": -0.0109, "rho": -0.0029, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 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": "VLTO261218C00095000", "bid": 21.9, "bid_size": 10.0, "ask": 24.4, "ask_size": 10.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0054, "vega": 0.0321, "theta": -0.0129, "rho": 0.0905, "theo": 23.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "VLTO261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0054, "vega": 0.0319, "theta": -0.015, "rho": -0.0048, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLTO261218C00100000", "bid": 17.8, "bid_size": 10.0, "ask": 19.5, "ask_size": 17.0, "iv": 0.3753, "open_interest": 3.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0092, "vega": 0.0486, "theta": -0.0189, "rho": 0.0995, "theo": 18.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-02T13:13:41", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "VLTO261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0092, "vega": 0.0487, "theta": -0.0207, "rho": -0.008, "theo": 0.3733, "change": 0.0, "open": 0.0, "high": 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": "VLTO261218C00105000", "bid": 13.0, "bid_size": 15.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0158, "vega": 0.0735, "theta": -0.0268, "rho": 0.1014, "theo": 13.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VLTO261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0158, "vega": 0.0736, "theta": -0.0282, "rho": -0.0141, "theo": 0.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "VLTO261218C00110000", "bid": 8.6, "bid_size": 21.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.2798, "open_interest": 3.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0263, "vega": 0.1075, "theta": -0.0361, "rho": 0.0956, "theo": 9.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-22T15:45:16", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "VLTO261218P00110000", "bid": 0.5, "bid_size": 11.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.2954, "open_interest": 1.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0264, "vega": 0.1077, "theta": -0.037, "rho": -0.0248, "theo": 1.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T11:22:32", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "VLTO261218C00115000", "bid": 5.5, "bid_size": 1.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.2677, "open_interest": 23.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0395, "vega": 0.1426, "theta": -0.0436, "rho": 0.0799, "theo": 5.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T09:46:17", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VLTO261218P00115000", "bid": 1.75, "bid_size": 44.0, "ask": 2.95, "ask_size": 53.0, "iv": 0.2462, "open_interest": 14.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0398, "vega": 0.1428, "theta": -0.0442, "rho": -0.0423, "theo": 2.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T10:35:32", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "VLTO261218C00120000", "bid": 1.5, "bid_size": 38.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.2308, "open_interest": 12.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0457, "vega": 0.1514, "theta": -0.0428, "rho": 0.0542, "theo": 2.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T12:45:05", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VLTO261218P00120000", "bid": 3.6, "bid_size": 16.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.2344, "open_interest": 4.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.0462, "vega": 0.1513, "theta": -0.0431, "rho": -0.0645, "theo": 4.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-06T11:10:55", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "VLTO261218C00125000", "bid": 0.9, "bid_size": 19.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.2334, "open_interest": 151.0, "volume": 2.0, "delta": 0.2273, "gamma": 0.0358, "vega": 0.1174, "theta": -0.0322, "rho": 0.0288, "theo": 1.0569, "change": -0.13, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:16:31", "percent_change": -10.4, "prev_day_close": 1.25}, {"option": "VLTO261218P00125000", "bid": 7.0, "bid_size": 44.0, "ask": 8.7, "ask_size": 48.0, "iv": 0.217, "open_interest": 1.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0366, "vega": 0.1158, "theta": -0.0323, "rho": -0.0753, "theo": 7.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-11-05T15:32:18", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VLTO261218C00130000", "bid": 0.3, "bid_size": 11.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.2258, "open_interest": 1.0, "volume": 4.0, "delta": 0.1072, "gamma": 0.021, "vega": 0.073, "theta": -0.0203, "rho": 0.0136, "theo": 0.4281, "change": -0.105, "open": 0.4, "high": 0.4, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:16:31", "percent_change": -22.1053, "prev_day_close": 0.474999994039536}, {"option": "VLTO261218P00130000", "bid": 11.3, "bid_size": 32.0, "ask": 13.1, "ask_size": 32.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.022, "vega": 0.0688, "theta": -0.0202, "rho": -0.0691, "theo": 12.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "VLTO261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0112, "vega": 0.0423, "theta": -0.0122, "rho": 0.0065, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VLTO261218P00135000", "bid": 14.9, "bid_size": 6.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0125, "vega": 0.0345, "theta": -0.012, "rho": -0.048, "theo": 17.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "VLTO261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.006, "vega": 0.0247, "theta": -0.0075, "rho": 0.0033, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VLTO261218P00140000", "bid": 19.9, "bid_size": 8.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0074, "vega": 0.0135, "theta": -0.0072, "rho": -0.0159, "theo": 21.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "VLTO261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0033, "vega": 0.0148, "theta": -0.0047, "rho": 0.0018, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VLTO261218P00145000", "bid": 24.9, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0031, "rho": 0.0, "theo": 26.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "VLTO270115C00045000", "bid": 71.2, "bid_size": 9.0, "ask": 75.2, "ask_size": 9.0, "iv": 1.1638, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.55, "last_trade_time": "2026-07-08T15:14:07", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "VLTO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0029, "rho": -0.0007, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VLTO270115C00050000", "bid": 66.1, "bid_size": 8.0, "ask": 70.2, "ask_size": 8.0, "iv": 1.0067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0023, "theta": 0.0, "rho": 0.009, "theo": 67.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "VLTO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0035, "rho": -0.001, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 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": "VLTO270115C00055000", "bid": 61.3, "bid_size": 8.0, "ask": 65.3, "ask_size": 8.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0005, "vega": 0.0044, "theta": 0.0, "rho": 0.017, "theo": 63.0076, "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": 62.1500015258789}, {"option": "VLTO270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1687, "open_interest": 3.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.008, "theta": -0.0042, "rho": -0.0013, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VLTO270115C00060000", "bid": 56.4, "bid_size": 9.0, "ask": 60.3, "ask_size": 9.0, "iv": 0.8888, "open_interest": 1.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0007, "vega": 0.0072, "theta": 0.0, "rho": 0.0266, "theo": 58.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-07-06T13:01:01", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "VLTO270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0526, "open_interest": 6.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0051, "rho": -0.0017, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VLTO270115C00065000", "bid": 51.2, "bid_size": 1.0, "ask": 55.3, "ask_size": 9.0, "iv": 0.7515, "open_interest": 27.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0009, "vega": 0.011, "theta": -0.0009, "rho": 0.0388, "theo": 53.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.8, "last_trade_time": "2026-07-08T14:59:08", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "VLTO270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.9457, "open_interest": 2.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0008, "vega": 0.0136, "theta": -0.0062, "rho": -0.0023, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-13T11:22:08", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VLTO270115C00070000", "bid": 46.3, "bid_size": 9.0, "ask": 50.4, "ask_size": 9.0, "iv": 0.6982, "open_interest": 8.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0013, "vega": 0.0154, "theta": -0.0025, "rho": 0.0504, "theo": 48.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.64, "last_trade_time": "2026-07-20T15:24:03", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "VLTO270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.6122, "open_interest": 4.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0012, "vega": 0.0178, "theta": -0.0074, "rho": -0.0031, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLTO270115C00075000", "bid": 41.8, "bid_size": 9.0, "ask": 45.4, "ask_size": 2.0, "iv": 0.6771, "open_interest": 5.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0017, "vega": 0.0212, "theta": -0.0044, "rho": 0.0647, "theo": 43.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-07-08T15:02:49", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "VLTO270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.6023, "open_interest": 9.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0017, "vega": 0.0235, "theta": -0.009, "rho": -0.0043, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLTO270115C00080000", "bid": 37.0, "bid_size": 2.0, "ask": 40.2, "ask_size": 8.0, "iv": 0.5916, "open_interest": 212.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0024, "vega": 0.0291, "theta": -0.0067, "rho": 0.0793, "theo": 38.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-07T12:58:33", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "VLTO270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5284, "open_interest": 21.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0024, "vega": 0.0308, "theta": -0.0109, "rho": -0.0059, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-02T15:54:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VLTO270115C00085000", "bid": 32.0, "bid_size": 12.0, "ask": 34.8, "ask_size": 15.0, "iv": 0.4685, "open_interest": 1.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0035, "vega": 0.0394, "theta": -0.0095, "rho": 0.0945, "theo": 33.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-07-08T15:10:46", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "VLTO270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.4582, "open_interest": 4.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0035, "vega": 0.0407, "theta": -0.0132, "rho": -0.0082, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T13:29:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLTO270115C00090000", "bid": 27.6, "bid_size": 11.0, "ask": 29.6, "ask_size": 9.0, "iv": 0.4336, "open_interest": 6.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0051, "vega": 0.0521, "theta": -0.0127, "rho": 0.1069, "theo": 28.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-10-07T11:49:26", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "VLTO270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.391, "open_interest": 6.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0051, "vega": 0.054, "theta": -0.016, "rho": -0.0116, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-15T10:49:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VLTO270115C00095000", "bid": 22.2, "bid_size": 31.0, "ask": 24.8, "ask_size": 30.0, "iv": 0.3433, "open_interest": 15.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0074, "vega": 0.0697, "theta": -0.0166, "rho": 0.12, "theo": 23.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.06, "last_trade_time": "2026-11-02T14:19:44", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "VLTO270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.3262, "open_interest": 7.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0075, "vega": 0.0718, "theta": -0.0193, "rho": -0.0166, "theo": 0.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T11:21:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VLTO270115C00100000", "bid": 17.4, "bid_size": 29.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.3015, "open_interest": 37.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.011, "vega": 0.0941, "theta": -0.0212, "rho": 0.1319, "theo": 18.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-05T14:50:33", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "VLTO270115P00100000", "bid": 0.15, "bid_size": 54.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.2887, "open_interest": 16.0, "volume": 1.0, "delta": -0.1093, "gamma": 0.0111, "vega": 0.0955, "theta": -0.0232, "rho": -0.0242, "theo": 0.9321, "change": -0.7, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -58.3333, "prev_day_close": 1.19999995268881}, {"option": "VLTO270115C00105000", "bid": 13.5, "bid_size": 29.0, "ask": 15.4, "ask_size": 42.0, "iv": 0.2998, "open_interest": 54.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0163, "vega": 0.124, "theta": -0.0261, "rho": 0.1334, "theo": 14.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VLTO270115P00105000", "bid": 0.6, "bid_size": 22.0, "ask": 2.45, "ask_size": 49.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0163, "vega": 0.1258, "theta": -0.0276, "rho": -0.0359, "theo": 1.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "VLTO270115C00110000", "bid": 9.2, "bid_size": 7.0, "ask": 11.3, "ask_size": 18.0, "iv": 0.2705, "open_interest": 39.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0234, "vega": 0.1597, "theta": -0.031, "rho": 0.1305, "theo": 10.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-04T15:20:38", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VLTO270115P00110000", "bid": 1.4, "bid_size": 12.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.2455, "open_interest": 32.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0234, "vega": 0.1608, "theta": -0.0318, "rho": -0.054, "theo": 2.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T15:57:41", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "VLTO270115C00115000", "bid": 5.6, "bid_size": 11.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.2519, "open_interest": 22.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.031, "vega": 0.191, "theta": -0.0341, "rho": 0.1157, "theo": 6.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-05T15:24:42", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VLTO270115P00115000", "bid": 2.4, "bid_size": 11.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.2419, "open_interest": 25.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.0309, "vega": 0.1914, "theta": -0.0344, "rho": -0.0803, "theo": 3.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T15:21:12", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "VLTO270115C00120000", "bid": 2.85, "bid_size": 41.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.2297, "open_interest": 14.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0345, "vega": 0.1992, "theta": -0.0335, "rho": 0.0891, "theo": 3.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-05T10:17:55", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VLTO270115P00120000", "bid": 4.4, "bid_size": 45.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.2272, "open_interest": 110.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0345, "vega": 0.199, "theta": -0.0333, "rho": -0.1129, "theo": 5.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T15:29:32", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VLTO270115C00125000", "bid": 0.7, "bid_size": 44.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.2361, "open_interest": 12.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0304, "vega": 0.1743, "theta": -0.0287, "rho": 0.0595, "theo": 1.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-05T15:44:10", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "VLTO270115P00125000", "bid": 7.6, "bid_size": 42.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.2127, "open_interest": 2.0, "volume": 3.0, "delta": -0.7049, "gamma": 0.0305, "vega": 0.1732, "theta": -0.028, "rho": -0.1409, "theo": 8.8285, "change": 0.45, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T11:08:22", "percent_change": 4.81284, "prev_day_close": 9.34999990463257}, {"option": "VLTO270115C00130000", "bid": 0.25, "bid_size": 51.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.2113, "open_interest": 15.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0223, "vega": 0.1336, "theta": -0.0225, "rho": 0.0374, "theo": 1.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:22:14", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "VLTO270115P00130000", "bid": 11.5, "bid_size": 12.0, "ask": 13.7, "ask_size": 29.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0228, "vega": 0.1317, "theta": -0.0215, "rho": -0.1518, "theo": 12.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "VLTO270115C00135000", "bid": 0.35, "bid_size": 8.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.2362, "open_interest": 0.0, "volume": 2.0, "delta": 0.1108, "gamma": 0.0152, "vega": 0.0975, "theta": -0.0171, "rho": 0.0232, "theo": 0.6199, "change": -0.035, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:26:30", "percent_change": -9.33333, "prev_day_close": 0.375}, {"option": "VLTO270115P00135000", "bid": 15.0, "bid_size": 32.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0162, "vega": 0.094, "theta": -0.0162, "rho": -0.1424, "theo": 17.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "VLTO270416C00050000", "bid": 66.6, "bid_size": 1.0, "ask": 70.6, "ask_size": 1.0, "iv": 0.7192, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.0168, "theta": 0.0, "rho": 0.1453, "theo": 68.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-10-02T14:00:55", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "VLTO270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.8538, "open_interest": 1.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0171, "theta": -0.0031, "rho": -0.0044, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T09:30:05", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VLTO270416C00055000", "bid": 62.1, "bid_size": 8.0, "ask": 65.7, "ask_size": 2.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0007, "vega": 0.0222, "theta": 0.0, "rho": 0.1823, "theo": 63.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "VLTO270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.7708, "open_interest": 3.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0006, "vega": 0.0222, "theta": -0.0037, "rho": -0.0058, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VLTO270416C00060000", "bid": 57.2, "bid_size": 8.0, "ask": 60.9, "ask_size": 2.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0009, "vega": 0.0281, "theta": 0.0, "rho": 0.2124, "theo": 58.5269, "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": 57.75}, {"option": "VLTO270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.6988, "open_interest": 2.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0009, "vega": 0.0286, "theta": -0.0044, "rho": -0.0078, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLTO270416C00065000", "bid": 52.0, "bid_size": 8.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0012, "vega": 0.036, "theta": 0.0, "rho": 0.2352, "theo": 53.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "VLTO270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.528, "open_interest": 1.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0012, "vega": 0.0366, "theta": -0.0053, "rho": -0.0104, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VLTO270416C00070000", "bid": 47.5, "bid_size": 9.0, "ask": 51.1, "ask_size": 9.0, "iv": 0.5276, "open_interest": 1.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0017, "vega": 0.0464, "theta": 0.0, "rho": 0.2534, "theo": 48.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-11-04T12:32:12", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "VLTO270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0017, "vega": 0.047, "theta": -0.0064, "rho": -0.0138, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VLTO270416C00075000", "bid": 42.6, "bid_size": 11.0, "ask": 45.2, "ask_size": 7.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0023, "vega": 0.0593, "theta": -0.0012, "rho": 0.2697, "theo": 44.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "VLTO270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0023, "vega": 0.0598, "theta": -0.0076, "rho": -0.0184, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 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": "VLTO270416C00080000", "bid": 37.9, "bid_size": 13.0, "ask": 40.6, "ask_size": 12.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0032, "vega": 0.0755, "theta": -0.0033, "rho": 0.2841, "theo": 39.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "VLTO270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0032, "vega": 0.0758, "theta": -0.009, "rho": -0.0245, "theo": 0.6161, "change": 0.0, "open": 0.0, "high": 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": "VLTO270416C00085000", "bid": 33.1, "bid_size": 12.0, "ask": 35.8, "ask_size": 9.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0043, "vega": 0.0956, "theta": -0.0056, "rho": 0.2974, "theo": 34.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "VLTO270416P00085000", "bid": 0.05, "bid_size": 16.0, "ask": 2.05, "ask_size": 9.0, "iv": 0.386, "open_interest": 2.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0044, "vega": 0.0962, "theta": -0.0106, "rho": -0.0329, "theo": 0.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "VLTO270416C00090000", "bid": 28.4, "bid_size": 11.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0058, "vega": 0.1204, "theta": -0.0082, "rho": 0.3085, "theo": 29.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "VLTO270416P00090000", "bid": 0.35, "bid_size": 10.0, "ask": 1.65, "ask_size": 7.0, "iv": 0.3299, "open_interest": 40.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0059, "vega": 0.1213, "theta": -0.0125, "rho": -0.0442, "theo": 1.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-14T09:45:28", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "VLTO270416C00095000", "bid": 24.3, "bid_size": 15.0, "ask": 26.6, "ask_size": 14.0, "iv": 0.3182, "open_interest": 3.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0079, "vega": 0.1503, "theta": -0.011, "rho": 0.3181, "theo": 25.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.19, "last_trade_time": "2026-11-05T15:44:31", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "VLTO270416P00095000", "bid": 0.05, "bid_size": 11.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.008, "vega": 0.1516, "theta": -0.0146, "rho": -0.0594, "theo": 1.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "VLTO270416C00100000", "bid": 19.9, "bid_size": 20.0, "ask": 22.1, "ask_size": 10.0, "iv": 0.2919, "open_interest": 19.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0104, "vega": 0.1854, "theta": -0.0139, "rho": 0.3281, "theo": 21.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-02T11:02:30", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VLTO270416P00100000", "bid": 0.95, "bid_size": 11.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3017, "open_interest": 12.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0106, "vega": 0.1869, "theta": -0.0169, "rho": -0.0798, "theo": 1.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T12:23:32", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VLTO270416C00105000", "bid": 15.7, "bid_size": 38.0, "ask": 19.1, "ask_size": 42.0, "iv": 0.2967, "open_interest": 5.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0136, "vega": 0.224, "theta": -0.0167, "rho": 0.3259, "theo": 16.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T15:22:50", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "VLTO270416P00105000", "bid": 1.0, "bid_size": 40.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0138, "vega": 0.2256, "theta": -0.0192, "rho": -0.1069, "theo": 2.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "VLTO270416C00110000", "bid": 13.0, "bid_size": 17.0, "ask": 14.1, "ask_size": 21.0, "iv": 0.2755, "open_interest": 26.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0169, "vega": 0.2621, "theta": -0.0193, "rho": 0.3079, "theo": 13.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-05T15:30:05", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "VLTO270416P00110000", "bid": 3.3, "bid_size": 25.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.2515, "open_interest": 0.0, "volume": 1.0, "delta": -0.2883, "gamma": 0.0174, "vega": 0.2637, "theta": -0.0212, "rho": -0.1406, "theo": 3.8663, "change": -0.47, "open": 3.93, "high": 3.93, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-09T09:40:29", "percent_change": -10.6818, "prev_day_close": 4.39999997615814}, {"option": "VLTO270416C00115000", "bid": 8.8, "bid_size": 38.0, "ask": 10.7, "ask_size": 18.0, "iv": 0.2451, "open_interest": 3.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.02, "vega": 0.2925, "theta": -0.0211, "rho": 0.2763, "theo": 9.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-11-05T13:55:55", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "VLTO270416P00115000", "bid": 3.8, "bid_size": 36.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0208, "vega": 0.2936, "theta": -0.0226, "rho": -0.1785, "theo": 5.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VLTO270416C00120000", "bid": 5.9, "bid_size": 22.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.2448, "open_interest": 9.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0217, "vega": 0.3068, "theta": -0.0218, "rho": 0.2344, "theo": 6.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T14:14:43", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VLTO270416P00120000", "bid": 6.2, "bid_size": 19.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0229, "vega": 0.3057, "theta": -0.023, "rho": -0.2168, "theo": 7.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "VLTO270416C00125000", "bid": 3.5, "bid_size": 9.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.2311, "open_interest": 14.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0215, "vega": 0.3001, "theta": -0.0213, "rho": 0.1892, "theo": 4.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-11-05T15:44:31", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VLTO270416P00125000", "bid": 8.8, "bid_size": 8.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0231, "vega": 0.2933, "theta": -0.022, "rho": -0.2419, "theo": 10.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "VLTO270416C00130000", "bid": 1.95, "bid_size": 42.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2362, "open_interest": 11.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0196, "vega": 0.2754, "theta": -0.0196, "rho": 0.1465, "theo": 3.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:48:15", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "VLTO270416P00130000", "bid": 13.0, "bid_size": 22.0, "ask": 14.9, "ask_size": 36.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0216, "vega": 0.2615, "theta": -0.0201, "rho": -0.2557, "theo": 14.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "VLTO270416C00135000", "bid": 1.35, "bid_size": 39.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.2452, "open_interest": 21.0, "volume": 5.0, "delta": 0.2389, "gamma": 0.0168, "vega": 0.2414, "theta": -0.0175, "rho": 0.1116, "theo": 2.364, "change": -0.185, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T11:56:28", "percent_change": -7.62887, "prev_day_close": 2.42500001192093}, {"option": "VLTO270416P00135000", "bid": 16.9, "bid_size": 22.0, "ask": 19.5, "ask_size": 36.0, "iv": 0.2377, "open_interest": 1.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0192, "vega": 0.2163, "theta": -0.0177, "rho": -0.2409, "theo": 18.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "VLTO270416C00140000", "bid": 0.1, "bid_size": 42.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.2481, "open_interest": 1.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0139, "vega": 0.206, "theta": -0.0153, "rho": 0.0847, "theo": 1.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T10:30:23", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "VLTO270416P00140000", "bid": 21.3, "bid_size": 25.0, "ask": 23.9, "ask_size": 23.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0168, "vega": 0.1659, "theta": -0.0156, "rho": -0.2108, "theo": 22.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "VLTO270416C00145000", "bid": 0.05, "bid_size": 9.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0113, "vega": 0.1734, "theta": -0.0132, "rho": 0.0647, "theo": 1.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VLTO270416P00145000", "bid": 25.3, "bid_size": 8.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.015, "vega": 0.1178, "theta": -0.0133, "rho": -0.1603, "theo": 27.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "VLTO270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0091, "vega": 0.1453, "theta": -0.0114, "rho": 0.05, "theo": 0.9417, "change": 0.0, "open": 0.0, "high": 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": "VLTO270416P00150000", "bid": 29.9, "bid_size": 2.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0137, "vega": 0.0719, "theta": -0.0123, "rho": -0.0972, "theo": 32.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "VLTO270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0073, "vega": 0.122, "theta": -0.0098, "rho": 0.0391, "theo": 0.7258, "change": 0.0, "open": 0.0, "high": 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": "VLTO270416P00155000", "bid": 34.9, "bid_size": 2.0, "ask": 38.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0089, "vega": 0.031, "theta": -0.0134, "rho": -0.0104, "theo": 37.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0999984741211}], "symbol": "VLTO", "security_type": "stock", "exchange_id": 3, "current_price": 118.06, "price_change": 0.97, "price_change_percent": 0.8284, "bid": 114.2, "ask": 118.49, "bid_size": 300, "ask_size": 100, "open": 117.25, "high": 118.65, "low": 116.0, "close": 118.06, "prev_day_close": 117.09, "volume": 1381904, "iv30": 22.87, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198670, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "VLTO"}