{"timestamp": "2026-11-09 23:36:27", "data": {"options": [{"option": "VLU261120C00220000", "bid": 27.0, "bid_size": 12.0, "ask": 29.9, "ask_size": 28.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0053, "vega": 0.0411, "theta": -0.0679, "rho": 0.0586, "theo": 28.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "VLU261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0053, "vega": 0.041, "theta": -0.0707, "rho": -0.0037, "theo": 0.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VLU261120C00225000", "bid": 22.0, "bid_size": 15.0, "ask": 24.8, "ask_size": 22.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0074, "vega": 0.0511, "theta": -0.0759, "rho": 0.0654, "theo": 23.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "VLU261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 39.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0074, "vega": 0.0511, "theta": -0.0783, "rho": -0.0049, "theo": 0.3887, "change": 0.0, "open": 0.0, "high": 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": "VLU261120C00230000", "bid": 17.0, "bid_size": 15.0, "ask": 19.9, "ask_size": 28.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.011, "vega": 0.0651, "theta": -0.085, "rho": 0.0708, "theo": 18.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VLU261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 39.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.011, "vega": 0.065, "theta": -0.0871, "rho": -0.0066, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 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": "VLU261120C00235000", "bid": 12.3, "bid_size": 15.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0172, "vega": 0.0851, "theta": -0.0954, "rho": 0.0725, "theo": 13.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VLU261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 39.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0172, "vega": 0.0851, "theta": -0.0969, "rho": -0.0095, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "VLU261120C00240000", "bid": 7.5, "bid_size": 15.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0292, "vega": 0.115, "theta": -0.1062, "rho": 0.0691, "theo": 8.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VLU261120P00240000", "bid": 0.05, "bid_size": 782.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0291, "vega": 0.115, "theta": -0.1073, "rho": -0.0146, "theo": 0.8887, "change": 0.0, "open": 0.0, "high": 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": "VLU261120C00245000", "bid": 3.3, "bid_size": 29.0, "ask": 5.9, "ask_size": 40.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0526, "vega": 0.1563, "theta": -0.1136, "rho": 0.0576, "theo": 4.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "VLU261120P00245000", "bid": 0.45, "bid_size": 40.0, "ask": 2.45, "ask_size": 40.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.3291, "gamma": 0.0527, "vega": 0.1564, "theta": -0.1142, "rho": -0.0251, "theo": 1.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "VLU261120C00250000", "bid": 0.25, "bid_size": 40.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.134, "open_interest": 2.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0628, "vega": 0.1632, "theta": -0.1045, "rho": 0.0322, "theo": 1.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T11:13:32", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VLU261120P00250000", "bid": 2.0, "bid_size": 6.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.063, "vega": 0.163, "theta": -0.1046, "rho": -0.0435, "theo": 3.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "VLU261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 39.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0351, "vega": 0.1139, "theta": -0.086, "rho": 0.0152, "theo": 0.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VLU261120P00255000", "bid": 5.5, "bid_size": 12.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0353, "vega": 0.1133, "theta": -0.0857, "rho": -0.0508, "theo": 7.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "VLU261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0195, "vega": 0.0794, "theta": -0.0722, "rho": 0.0088, "theo": 0.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VLU261120P00260000", "bid": 10.3, "bid_size": 12.0, "ask": 13.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0197, "vega": 0.0784, "theta": -0.0715, "rho": -0.0499, "theo": 12.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "VLU261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.012, "vega": 0.0585, "theta": -0.062, "rho": 0.0058, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VLU261120P00265000", "bid": 15.3, "bid_size": 12.0, "ask": 18.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0122, "vega": 0.0573, "theta": -0.0611, "rho": -0.0474, "theo": 17.3805, "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": 21.4499998092651}, {"option": "VLU261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0081, "vega": 0.0452, "theta": -0.0543, "rho": 0.0042, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VLU261120P00270000", "bid": 20.3, "bid_size": 12.0, "ask": 23.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0082, "vega": 0.0437, "theta": -0.0531, "rho": -0.0448, "theo": 22.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "VLU261218C00200000", "bid": 46.9, "bid_size": 15.0, "ask": 50.1, "ask_size": 28.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0027, "vega": 0.0697, "theta": -0.0282, "rho": 0.2004, "theo": 48.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "VLU261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 39.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0027, "vega": 0.0694, "theta": -0.0327, "rho": -0.0106, "theo": 0.4978, "change": 0.0, "open": 0.0, "high": 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": "VLU261218C00205000", "bid": 42.0, "bid_size": 12.0, "ask": 45.2, "ask_size": 22.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0033, "vega": 0.08, "theta": -0.0308, "rho": 0.2094, "theo": 43.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "VLU261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 39.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0033, "vega": 0.0799, "theta": -0.035, "rho": -0.0124, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VLU261218C00210000", "bid": 37.2, "bid_size": 12.0, "ask": 40.3, "ask_size": 22.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0041, "vega": 0.0924, "theta": -0.0336, "rho": 0.2158, "theo": 38.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "VLU261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 39.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0041, "vega": 0.0923, "theta": -0.0374, "rho": -0.0149, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 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": "VLU261218C00215000", "bid": 32.3, "bid_size": 12.0, "ask": 35.4, "ask_size": 22.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0053, "vega": 0.1076, "theta": -0.0367, "rho": 0.2199, "theo": 33.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "VLU261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0053, "vega": 0.1076, "theta": -0.04, "rho": -0.0179, "theo": 0.7357, "change": 0.0, "open": 0.0, "high": 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": "VLU261218C00220000", "bid": 27.5, "bid_size": 15.0, "ask": 30.5, "ask_size": 22.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0068, "vega": 0.1262, "theta": -0.0399, "rho": 0.2218, "theo": 28.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "VLU261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0068, "vega": 0.1265, "theta": -0.0428, "rho": -0.0221, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 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": "VLU261218C00225000", "bid": 22.6, "bid_size": 12.0, "ask": 25.7, "ask_size": 28.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.009, "vega": 0.1496, "theta": -0.0433, "rho": 0.2214, "theo": 24.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "VLU261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.009, "vega": 0.1497, "theta": -0.0457, "rho": -0.0277, "theo": 1.0133, "change": 0.0, "open": 0.0, "high": 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": "VLU261218C00230000", "bid": 18.0, "bid_size": 15.0, "ask": 21.1, "ask_size": 39.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0122, "vega": 0.1789, "theta": -0.0467, "rho": 0.2184, "theo": 19.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VLU261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0122, "vega": 0.1791, "theta": -0.0487, "rho": -0.0354, "theo": 1.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "VLU261218C00235000", "bid": 13.4, "bid_size": 15.0, "ask": 16.5, "ask_size": 39.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.017, "vega": 0.2158, "theta": -0.05, "rho": 0.211, "theo": 14.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VLU261218P00235000", "bid": 0.15, "bid_size": 779.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.017, "vega": 0.2161, "theta": -0.0516, "rho": -0.0467, "theo": 1.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "VLU261218C00240000", "bid": 9.1, "bid_size": 16.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.173, "open_interest": 4.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0243, "vega": 0.2608, "theta": -0.0524, "rho": 0.196, "theo": 10.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-06-24T12:22:32", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VLU261218P00240000", "bid": 0.85, "bid_size": 39.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0245, "vega": 0.2618, "theta": -0.0536, "rho": -0.0639, "theo": 2.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "VLU261218C00245000", "bid": 5.1, "bid_size": 32.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0344, "vega": 0.307, "theta": -0.0527, "rho": 0.1669, "theo": 6.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "VLU261218P00245000", "bid": 2.0, "bid_size": 29.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.3759, "gamma": 0.0348, "vega": 0.3075, "theta": -0.0536, "rho": -0.0909, "theo": 2.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "VLU261218C00250000", "bid": 2.05, "bid_size": 32.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.1261, "open_interest": 0.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0407, "vega": 0.3186, "theta": -0.0483, "rho": 0.1178, "theo": 3.0314, "change": 0.0, "open": 0.0, "high": 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": "VLU261218P00250000", "bid": 3.6, "bid_size": 35.0, "ask": 5.8, "ask_size": 32.0, "iv": 0.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0416, "vega": 0.3175, "theta": -0.0491, "rho": -0.1253, "theo": 4.7939, "change": 0.0, "open": 0.0, "high": 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": "VLU261218C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0325, "vega": 0.2651, "theta": -0.0406, "rho": 0.0698, "theo": 1.4898, "change": 0.0, "open": 0.0, "high": 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": "VLU261218P00255000", "bid": 6.3, "bid_size": 12.0, "ask": 9.7, "ask_size": 28.0, "iv": 0.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0337, "vega": 0.2592, "theta": -0.0414, "rho": -0.143, "theo": 8.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "VLU261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 39.0, "iv": 0.1334, "open_interest": 1.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0216, "vega": 0.2018, "theta": -0.0341, "rho": 0.0429, "theo": 0.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T12:30:27", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VLU261218P00260000", "bid": 10.3, "bid_size": 12.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0227, "vega": 0.1902, "theta": -0.0347, "rho": -0.1386, "theo": 12.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "VLU261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 39.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0144, "vega": 0.155, "theta": -0.0293, "rho": 0.0286, "theo": 0.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VLU261218P00265000", "bid": 15.2, "bid_size": 10.0, "ask": 18.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0155, "vega": 0.14, "theta": -0.0297, "rho": -0.1233, "theo": 17.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "VLU261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0101, "vega": 0.1223, "theta": -0.0256, "rho": 0.0206, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 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": "VLU261218P00270000", "bid": 20.1, "bid_size": 10.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0111, "vega": 0.1053, "theta": -0.026, "rho": -0.1072, "theo": 22.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "VLU270319C00215000", "bid": 31.7, "bid_size": 2.0, "ask": 36.7, "ask_size": 2.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0069, "vega": 0.2575, "theta": -0.0212, "rho": 0.3883, "theo": 34.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "VLU270319P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0064, "vega": 0.2944, "theta": -0.0228, "rho": -0.1011, "theo": 1.8287, "change": 0.0, "open": 0.0, "high": 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": "VLU270319C00220000", "bid": 27.4, "bid_size": 2.0, "ask": 32.4, "ask_size": 2.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0086, "vega": 0.3186, "theta": -0.0249, "rho": 0.439, "theo": 29.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "VLU270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0078, "vega": 0.3434, "theta": -0.0255, "rho": -0.1263, "theo": 2.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "VLU270319C00225000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0103, "vega": 0.3811, "theta": -0.0283, "rho": 0.4783, "theo": 25.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "VLU270319P00225000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0095, "vega": 0.3966, "theta": -0.0283, "rho": -0.1577, "theo": 2.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "VLU270319C00230000", "bid": 19.1, "bid_size": 2.0, "ask": 24.1, "ask_size": 2.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0122, "vega": 0.4388, "theta": -0.0312, "rho": 0.4657, "theo": 21.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000002861023}, {"option": "VLU270319P00230000", "bid": 1.2, "bid_size": 3.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0114, "vega": 0.4515, "theta": -0.031, "rho": -0.1957, "theo": 3.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "VLU270319C00235000", "bid": 15.8, "bid_size": 2.0, "ask": 20.8, "ask_size": 2.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.014, "vega": 0.495, "theta": -0.0334, "rho": 0.4702, "theo": 17.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "VLU270319P00235000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0134, "vega": 0.5038, "theta": -0.0332, "rho": -0.2408, "theo": 4.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VLU270319C00240000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0156, "vega": 0.5429, "theta": -0.0348, "rho": 0.4672, "theo": 13.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VLU270319P00240000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0152, "vega": 0.5473, "theta": -0.0348, "rho": -0.2923, "theo": 6.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VLU270319C00245000", "bid": 8.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0168, "vega": 0.5728, "theta": -0.0351, "rho": 0.4364, "theo": 10.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "VLU270319P00245000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0167, "vega": 0.5748, "theta": -0.0353, "rho": -0.3468, "theo": 8.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VLU270319C00250000", "bid": 5.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": 0.4701, "gamma": 0.0172, "vega": 0.5787, "theta": -0.0343, "rho": 0.3801, "theo": 7.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "VLU270319P00250000", "bid": 8.4, "bid_size": 2.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.5247, "gamma": 0.0175, "vega": 0.579, "theta": -0.0345, "rho": -0.4, "theo": 10.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VLU270319C00255000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.1499, "open_interest": 1.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0168, "vega": 0.5588, "theta": -0.0323, "rho": 0.3167, "theo": 5.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-26T10:42:07", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VLU270319P00255000", "bid": 9.8, "bid_size": 2.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.1342, "open_interest": 1.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0173, "vega": 0.5563, "theta": -0.0324, "rho": -0.4424, "theo": 13.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-26T10:52:06", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "VLU270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0156, "vega": 0.5157, "theta": -0.0293, "rho": 0.2536, "theo": 4.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VLU270319P00260000", "bid": 13.6, "bid_size": 3.0, "ask": 18.6, "ask_size": 3.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0162, "vega": 0.5084, "theta": -0.0291, "rho": -0.4727, "theo": 16.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "VLU270319C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.1319, "open_interest": 0.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0137, "vega": 0.457, "theta": -0.0258, "rho": 0.1973, "theo": 2.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VLU270319P00265000", "bid": 16.8, "bid_size": 2.0, "ask": 21.8, "ask_size": 2.0, "iv": 0.1224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0144, "vega": 0.4443, "theta": -0.025, "rho": -0.4827, "theo": 20.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "VLU270617C00220000", "bid": 29.9, "bid_size": 2.0, "ask": 34.9, "ask_size": 2.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0074, "vega": 0.5108, "theta": -0.0166, "rho": 0.8446, "theo": 32.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "VLU270617P00220000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0073, "vega": 0.5186, "theta": -0.0221, "rho": -0.269, "theo": 4.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "VLU270617C00225000", "bid": 25.9, "bid_size": 2.0, "ask": 30.9, "ask_size": 2.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0084, "vega": 0.5656, "theta": -0.0185, "rho": 0.8468, "theo": 27.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "VLU270617P00225000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0084, "vega": 0.5727, "theta": -0.0234, "rho": -0.3154, "theo": 4.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "VLU270617C00230000", "bid": 21.9, "bid_size": 2.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0095, "vega": 0.6189, "theta": -0.0204, "rho": 0.8483, "theo": 24.0039, "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": 21.6000003814697}, {"option": "VLU270617P00230000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0097, "vega": 0.6255, "theta": -0.0246, "rho": -0.3701, "theo": 5.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "VLU270617C00235000", "bid": 18.6, "bid_size": 2.0, "ask": 23.6, "ask_size": 2.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0107, "vega": 0.6678, "theta": -0.022, "rho": 0.8285, "theo": 20.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "VLU270617P00235000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0109, "vega": 0.6732, "theta": -0.0254, "rho": -0.429, "theo": 7.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "VLU270617C00240000", "bid": 14.7, "bid_size": 3.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.624, "gamma": 0.0118, "vega": 0.7088, "theta": -0.0233, "rho": 0.7894, "theo": 16.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "VLU270617P00240000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0121, "vega": 0.7129, "theta": -0.0258, "rho": -0.496, "theo": 8.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VLU270617C00245000", "bid": 11.4, "bid_size": 3.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0126, "vega": 0.7374, "theta": -0.0241, "rho": 0.7351, "theo": 13.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "VLU270617P00245000", "bid": 7.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0131, "vega": 0.7398, "theta": -0.0257, "rho": -0.5681, "theo": 10.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "VLU270617C00250000", "bid": 8.6, "bid_size": 3.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.1561, "open_interest": 0.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0132, "vega": 0.7492, "theta": -0.0243, "rho": 0.6676, "theo": 11.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "VLU270617P00250000", "bid": 10.6, "bid_size": 3.0, "ask": 15.6, "ask_size": 3.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0137, "vega": 0.7482, "theta": -0.025, "rho": -0.6422, "theo": 12.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "VLU270617C00255000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4331, "gamma": 0.0134, "vega": 0.7414, "theta": -0.0238, "rho": 0.5896, "theo": 8.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "VLU270617P00255000", "bid": 13.3, "bid_size": 1.0, "ask": 18.2, "ask_size": 3.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.014, "vega": 0.7351, "theta": -0.0236, "rho": -0.7092, "theo": 15.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "VLU270617C00260000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.013, "vega": 0.7139, "theta": -0.0228, "rho": 0.507, "theo": 6.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "VLU270617P00260000", "bid": 15.3, "bid_size": 3.0, "ask": 20.3, "ask_size": 3.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0137, "vega": 0.6999, "theta": -0.0217, "rho": -0.7605, "theo": 18.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "VLU270617C00265000", "bid": 1.9, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1354, "open_interest": 0.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0122, "vega": 0.6698, "theta": -0.0214, "rho": 0.4269, "theo": 5.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "VLU270617P00265000", "bid": 18.8, "bid_size": 2.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.1414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.013, "vega": 0.6457, "theta": -0.0194, "rho": -0.789, "theo": 21.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "VLU270617C00270000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1339, "open_interest": 0.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0112, "vega": 0.6144, "theta": -0.0196, "rho": 0.3543, "theo": 4.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "VLU270617P00270000", "bid": 22.8, "bid_size": 2.0, "ask": 27.8, "ask_size": 2.0, "iv": 0.1439, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0121, "vega": 0.5773, "theta": -0.0168, "rho": -0.793, "theo": 25.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}], "symbol": "VLU", "security_type": "stock", "exchange_id": 3, "current_price": 247.9484, "price_change": 5.2384, "price_change_percent": 2.1583, "bid": 246.23, "ask": 249.35, "bid_size": 1400, "ask_size": 1400, "open": 245.45, "high": 248.5001, "low": 245.45, "close": 247.9484, "prev_day_close": 242.71, "volume": 6907, "iv30": 12.593, "iv30_change": -0.742, "iv30_change_percent": -5.5643, "seqno": 10404520599, "last_trade_time": "2026-11-09T15:29:09", "tick": "up"}, "symbol": "VLU"}