{"timestamp": "2026-11-10 00:57:33", "data": {"options": [{"option": "VLUE261120C00170000", "bid": 14.4, "bid_size": 18.0, "ask": 19.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0138, "vega": 0.0631, "theta": -0.155, "rho": 0.0256, "theo": 17.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "VLUE261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0131, "vega": 0.0683, "theta": -0.1487, "rho": -0.0088, "theo": 1.0399, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120C00175000", "bid": 9.7, "bid_size": 18.0, "ask": 14.6, "ask_size": 32.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0202, "vega": 0.08, "theta": -0.1611, "rho": 0.0283, "theo": 13.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "VLUE261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0192, "vega": 0.0841, "theta": -0.155, "rho": -0.012, "theo": 1.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261120C00180000", "bid": 5.3, "bid_size": 19.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0307, "vega": 0.1011, "theta": -0.1664, "rho": 0.0283, "theo": 8.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VLUE261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0296, "vega": 0.1054, "theta": -0.1611, "rho": -0.0178, "theo": 1.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500008940697}, {"option": "VLUE261120C00185000", "bid": 2.0, "bid_size": 22.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.2616, "open_interest": 17.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0431, "vega": 0.1258, "theta": -0.1716, "rho": 0.0262, "theo": 4.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-16T13:20:07", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "VLUE261120P00185000", "bid": 1.7, "bid_size": 27.0, "ask": 5.8, "ask_size": 32.0, "iv": 0.3496, "open_interest": 10.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.0419, "vega": 0.1268, "theta": -0.1672, "rho": -0.029, "theo": 2.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T11:15:37", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VLUE261120C00190000", "bid": 0.7, "bid_size": 27.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0386, "vega": 0.1236, "theta": -0.1776, "rho": 0.0192, "theo": 2.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "VLUE261120P00190000", "bid": 3.2, "bid_size": 37.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0378, "vega": 0.1232, "theta": -0.1737, "rho": -0.0434, "theo": 5.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VLUE261120C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0362, "vega": 0.1203, "theta": -0.1784, "rho": 0.0177, "theo": 2.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VLUE261120P00191000", "bid": 3.9, "bid_size": 37.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0355, "vega": 0.1197, "theta": -0.1745, "rho": -0.0458, "theo": 6.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VLUE261120C00192000", "bid": 0.4, "bid_size": 27.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0337, "vega": 0.1165, "theta": -0.1789, "rho": 0.0167, "theo": 2.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VLUE261120P00192000", "bid": 4.5, "bid_size": 22.0, "ask": 9.4, "ask_size": 26.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0331, "vega": 0.1161, "theta": -0.1751, "rho": -0.0478, "theo": 7.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "VLUE261120C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.3354, "open_interest": 14.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0313, "vega": 0.1128, "theta": -0.1792, "rho": 0.0155, "theo": 2.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-22T14:55:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VLUE261120P00193000", "bid": 5.2, "bid_size": 18.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0308, "vega": 0.1123, "theta": -0.1754, "rho": -0.0497, "theo": 8.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "VLUE261120C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0291, "vega": 0.1095, "theta": -0.1793, "rho": 0.0143, "theo": 1.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261120P00194000", "bid": 5.8, "bid_size": 19.0, "ask": 10.8, "ask_size": 26.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0286, "vega": 0.1085, "theta": -0.1756, "rho": -0.0514, "theo": 9.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "VLUE261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.027, "vega": 0.1053, "theta": -0.1792, "rho": 0.0138, "theo": 1.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VLUE261120P00195000", "bid": 6.8, "bid_size": 20.0, "ask": 11.8, "ask_size": 26.0, "iv": 0.2774, "open_interest": 1.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0266, "vega": 0.1049, "theta": -0.1755, "rho": -0.0529, "theo": 10.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-16T14:46:36", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VLUE261120C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0252, "vega": 0.1019, "theta": -0.179, "rho": 0.0129, "theo": 1.7135, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00196000", "bid": 7.5, "bid_size": 18.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0248, "vega": 0.1013, "theta": -0.1754, "rho": -0.0543, "theo": 11.0967, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.4082, "open_interest": 20.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0235, "vega": 0.0988, "theta": -0.1787, "rho": 0.012, "theo": 1.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-26T09:30:48", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VLUE261120P00197000", "bid": 8.4, "bid_size": 20.0, "ask": 13.4, "ask_size": 26.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0232, "vega": 0.098, "theta": -0.175, "rho": -0.0556, "theo": 12.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VLUE261120C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.4244, "open_interest": 1.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0219, "vega": 0.0952, "theta": -0.1782, "rho": 0.0117, "theo": 1.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-20T15:58:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VLUE261120P00198000", "bid": 9.3, "bid_size": 17.0, "ask": 14.3, "ask_size": 26.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0216, "vega": 0.0948, "theta": -0.1746, "rho": -0.0568, "theo": 12.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "VLUE261120C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0206, "vega": 0.0921, "theta": -0.1777, "rho": 0.0111, "theo": 1.5018, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00199000", "bid": 10.3, "bid_size": 18.0, "ask": 15.3, "ask_size": 26.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.0203, "vega": 0.0918, "theta": -0.1741, "rho": -0.0579, "theo": 13.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "VLUE261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 33.0, "iv": 0.4291, "open_interest": 3.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0193, "vega": 0.0894, "theta": -0.1772, "rho": 0.0104, "theo": 1.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T15:33:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VLUE261120P00200000", "bid": 11.4, "bid_size": 12.0, "ask": 16.3, "ask_size": 26.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.019, "vega": 0.0888, "theta": -0.1734, "rho": -0.0589, "theo": 14.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "VLUE261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.555, "open_interest": 5.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0144, "vega": 0.077, "theta": -0.1734, "rho": 0.0084, "theo": 1.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T14:54:04", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VLUE261120P00205000", "bid": 16.2, "bid_size": 12.0, "ask": 21.2, "ask_size": 22.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0143, "vega": 0.0766, "theta": -0.1695, "rho": -0.0633, "theo": 19.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "VLUE261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0112, "vega": 0.0673, "theta": -0.1689, "rho": 0.007, "theo": 1.0792, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00210000", "bid": 21.2, "bid_size": 21.0, "ask": 26.2, "ask_size": 22.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0111, "vega": 0.0671, "theta": -0.1647, "rho": -0.0668, "theo": 24.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "VLUE261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.7254, "open_interest": 1.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.009, "vega": 0.06, "theta": -0.1641, "rho": 0.0058, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-06T10:30:22", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VLUE261120P00215000", "bid": 26.2, "bid_size": 21.0, "ask": 31.2, "ask_size": 17.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.009, "vega": 0.0595, "theta": -0.1597, "rho": -0.0698, "theo": 29.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "VLUE261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.8032, "open_interest": 6.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0074, "vega": 0.0537, "theta": -0.1595, "rho": 0.0051, "theo": 0.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-30T11:39:45", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VLUE261120P00220000", "bid": 31.2, "bid_size": 17.0, "ask": 36.2, "ask_size": 22.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0074, "vega": 0.0535, "theta": -0.1546, "rho": -0.0725, "theo": 34.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "VLUE261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0063, "vega": 0.0488, "theta": -0.1549, "rho": 0.0045, "theo": 0.8085, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00225000", "bid": 36.2, "bid_size": 21.0, "ask": 41.2, "ask_size": 17.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0062, "vega": 0.0485, "theta": -0.1495, "rho": -0.075, "theo": 39.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "VLUE261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0054, "vega": 0.0444, "theta": -0.1505, "rho": 0.004, "theo": 0.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VLUE261120P00230000", "bid": 41.2, "bid_size": 21.0, "ask": 46.2, "ask_size": 22.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0053, "vega": 0.0443, "theta": -0.1447, "rho": -0.0773, "theo": 44.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0999984741211}, {"option": "VLUE261120C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.0156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0046, "vega": 0.041, "theta": -0.1463, "rho": 0.0036, "theo": 0.6989, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00235000", "bid": 46.2, "bid_size": 16.0, "ask": 51.2, "ask_size": 26.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0046, "vega": 0.0408, "theta": -0.14, "rho": -0.0796, "theo": 49.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0999984741211}, {"option": "VLUE261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.0807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0041, "vega": 0.0378, "theta": -0.1422, "rho": 0.0033, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00240000", "bid": 51.2, "bid_size": 21.0, "ask": 56.2, "ask_size": 22.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.004, "vega": 0.0377, "theta": -0.1354, "rho": -0.0817, "theo": 53.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "VLUE261120C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.1433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0036, "vega": 0.0352, "theta": -0.1384, "rho": 0.003, "theo": 0.6173, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00245000", "bid": 56.2, "bid_size": 21.0, "ask": 61.2, "ask_size": 22.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0036, "vega": 0.0351, "theta": -0.1311, "rho": -0.0838, "theo": 58.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "VLUE261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0032, "vega": 0.0329, "theta": -0.1348, "rho": 0.0028, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00250000", "bid": 61.2, "bid_size": 18.0, "ask": 66.2, "ask_size": 22.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0032, "vega": 0.0328, "theta": -0.1269, "rho": -0.0858, "theo": 63.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8500022888184}, {"option": "VLUE261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0029, "vega": 0.0309, "theta": -0.1313, "rho": 0.0025, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VLUE261120P00255000", "bid": 66.2, "bid_size": 21.0, "ask": 71.2, "ask_size": 22.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0029, "vega": 0.0308, "theta": -0.1229, "rho": -0.0879, "theo": 68.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "VLUE261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0026, "vega": 0.029, "theta": -0.128, "rho": 0.0024, "theo": 0.5265, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00260000", "bid": 71.2, "bid_size": 21.0, "ask": 76.2, "ask_size": 22.0, "iv": 0.9972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0026, "vega": 0.029, "theta": -0.1191, "rho": -0.0898, "theo": 73.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "VLUE261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0024, "vega": 0.0274, "theta": -0.1249, "rho": 0.0022, "theo": 0.5022, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00265000", "bid": 76.2, "bid_size": 21.0, "ask": 81.2, "ask_size": 22.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0024, "vega": 0.0273, "theta": -0.1154, "rho": -0.0918, "theo": 78.7939, "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": 81.8500022888184}, {"option": "VLUE261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0022, "vega": 0.0259, "theta": -0.1219, "rho": 0.0021, "theo": 0.4801, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00270000", "bid": 81.2, "bid_size": 21.0, "ask": 86.2, "ask_size": 22.0, "iv": 1.095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0022, "vega": 0.0259, "theta": -0.1118, "rho": -0.0937, "theo": 83.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "VLUE261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.002, "vega": 0.0246, "theta": -0.119, "rho": 0.0019, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00275000", "bid": 86.3, "bid_size": 21.0, "ask": 91.3, "ask_size": 22.0, "iv": 1.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.002, "vega": 0.0246, "theta": -0.1084, "rho": -0.0956, "theo": 88.7357, "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": 92.0499992370606}, {"option": "VLUE261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0019, "vega": 0.0235, "theta": -0.1163, "rho": 0.0018, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 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": "VLUE261120P00280000", "bid": 91.2, "bid_size": 21.0, "ask": 96.2, "ask_size": 17.0, "iv": 1.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0018, "vega": 0.0234, "theta": -0.1051, "rho": -0.0975, "theo": 93.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "VLUE261218C00100000", "bid": 83.6, "bid_size": 12.0, "ask": 88.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0006, "vega": 0.0157, "theta": -0.017, "rho": 0.0355, "theo": 87.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "VLUE261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 25.0, "iv": 1.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.022, "theta": -0.025, "rho": -0.0032, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VLUE261218C00105000", "bid": 78.6, "bid_size": 12.0, "ask": 83.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0008, "vega": 0.0175, "theta": -0.0184, "rho": 0.0388, "theo": 82.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "VLUE261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 25.0, "iv": 1.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0008, "vega": 0.0247, "theta": -0.0266, "rho": -0.0036, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VLUE261218C00110000", "bid": 73.7, "bid_size": 12.0, "ask": 78.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0009, "vega": 0.0218, "theta": -0.0202, "rho": 0.0426, "theo": 77.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "VLUE261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 25.0, "iv": 1.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0009, "vega": 0.0279, "theta": -0.0282, "rho": -0.0041, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VLUE261218C00115000", "bid": 68.7, "bid_size": 12.0, "ask": 73.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0011, "vega": 0.025, "theta": -0.022, "rho": 0.0485, "theo": 72.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "VLUE261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 25.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0011, "vega": 0.0315, "theta": -0.03, "rho": -0.0047, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VLUE261218C00120000", "bid": 63.7, "bid_size": 12.0, "ask": 68.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0013, "vega": 0.0281, "theta": -0.0241, "rho": 0.0539, "theo": 67.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "VLUE261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.9947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0013, "vega": 0.0356, "theta": -0.0319, "rho": -0.0054, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VLUE261218C00125000", "bid": 58.7, "bid_size": 12.0, "ask": 63.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0015, "vega": 0.0332, "theta": -0.0263, "rho": 0.0591, "theo": 62.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5999984741211}, {"option": "VLUE261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0016, "vega": 0.0405, "theta": -0.034, "rho": -0.0062, "theo": 0.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VLUE261218C00130000", "bid": 53.8, "bid_size": 12.0, "ask": 58.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0018, "vega": 0.0394, "theta": -0.0288, "rho": 0.0652, "theo": 57.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5999984741211}, {"option": "VLUE261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0019, "vega": 0.0462, "theta": -0.0362, "rho": -0.0073, "theo": 0.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VLUE261218C00135000", "bid": 48.8, "bid_size": 12.0, "ask": 53.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0023, "vega": 0.0442, "theta": -0.0315, "rho": 0.0708, "theo": 52.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "VLUE261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 27.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0024, "vega": 0.0528, "theta": -0.0388, "rho": -0.0086, "theo": 0.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VLUE261218C00140000", "bid": 43.9, "bid_size": 12.0, "ask": 48.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0028, "vega": 0.0537, "theta": -0.0344, "rho": 0.0773, "theo": 47.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "VLUE261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0029, "vega": 0.0609, "theta": -0.0415, "rho": -0.0101, "theo": 0.6923, "change": 0.0, "open": 0.0, "high": 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": "VLUE261218C00145000", "bid": 38.9, "bid_size": 12.0, "ask": 43.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0035, "vega": 0.0616, "theta": -0.0378, "rho": 0.0834, "theo": 42.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.55, "last_trade_time": "2026-05-28T15:38:37", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "VLUE261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 27.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0037, "vega": 0.0703, "theta": -0.0445, "rho": -0.0122, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VLUE261218C00146000", "bid": 38.0, "bid_size": 3.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0036, "vega": 0.0631, "theta": -0.0385, "rho": 0.0846, "theo": 41.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.35, "last_trade_time": "2026-05-26T12:34:33", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "VLUE261218P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.4162, "open_interest": 5.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0038, "vega": 0.0724, "theta": -0.0452, "rho": -0.0126, "theo": 0.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-06-30T10:04:26", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VLUE261218C00147000", "bid": 37.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0038, "vega": 0.0646, "theta": -0.0392, "rho": 0.0866, "theo": 40.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "VLUE261218P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.004, "vega": 0.0747, "theta": -0.0458, "rho": -0.0131, "theo": 0.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VLUE261218C00148000", "bid": 36.0, "bid_size": 3.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.004, "vega": 0.066, "theta": -0.0399, "rho": 0.0877, "theo": 39.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.84, "last_trade_time": "2026-06-30T10:22:37", "percent_change": 0.0, "prev_day_close": 35.9000015258789}, {"option": "VLUE261218P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0042, "vega": 0.0771, "theta": -0.0465, "rho": -0.0136, "theo": 0.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VLUE261218C00149000", "bid": 35.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0042, "vega": 0.0675, "theta": -0.0406, "rho": 0.0889, "theo": 38.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "VLUE261218P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0044, "vega": 0.0795, "theta": -0.0472, "rho": -0.014, "theo": 0.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "VLUE261218C00150000", "bid": 34.0, "bid_size": 3.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0044, "vega": 0.0708, "theta": -0.0414, "rho": 0.0901, "theo": 37.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-07-13T12:44:11", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VLUE261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0046, "vega": 0.0819, "theta": -0.0478, "rho": -0.0146, "theo": 0.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "VLUE261218C00151000", "bid": 33.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0046, "vega": 0.0762, "theta": -0.0421, "rho": 0.0911, "theo": 36.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.09, "last_trade_time": "2026-05-19T09:54:34", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "VLUE261218P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0049, "vega": 0.0845, "theta": -0.0486, "rho": -0.0152, "theo": 0.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VLUE261218C00152000", "bid": 32.1, "bid_size": 3.0, "ask": 37.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0048, "vega": 0.0796, "theta": -0.0429, "rho": 0.0926, "theo": 35.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.14, "last_trade_time": "2026-07-13T11:00:45", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "VLUE261218P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0051, "vega": 0.0871, "theta": -0.0493, "rho": -0.0159, "theo": 0.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VLUE261218C00153000", "bid": 31.1, "bid_size": 3.0, "ask": 36.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0051, "vega": 0.0816, "theta": -0.0437, "rho": 0.0938, "theo": 34.9061, "change": 0.0, "open": 0.0, "high": 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": "VLUE261218P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0054, "vega": 0.0899, "theta": -0.05, "rho": -0.0166, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VLUE261218C00154000", "bid": 30.1, "bid_size": 3.0, "ask": 35.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0053, "vega": 0.0837, "theta": -0.0446, "rho": 0.0949, "theo": 33.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "VLUE261218P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0056, "vega": 0.0928, "theta": -0.0508, "rho": -0.0173, "theo": 1.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VLUE261218C00155000", "bid": 29.3, "bid_size": 3.0, "ask": 34.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0056, "vega": 0.0858, "theta": -0.0454, "rho": 0.0964, "theo": 32.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "VLUE261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0059, "vega": 0.0958, "theta": -0.0515, "rho": -0.018, "theo": 1.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00156000", "bid": 28.2, "bid_size": 3.0, "ask": 33.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0059, "vega": 0.088, "theta": -0.0463, "rho": 0.0979, "theo": 32.0034, "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": 28.2000007629394}, {"option": "VLUE261218P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0062, "vega": 0.0992, "theta": -0.0523, "rho": -0.0189, "theo": 1.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00157000", "bid": 27.4, "bid_size": 3.0, "ask": 32.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0062, "vega": 0.0901, "theta": -0.0471, "rho": 0.0989, "theo": 31.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "VLUE261218P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0066, "vega": 0.1025, "theta": -0.0531, "rho": -0.0195, "theo": 1.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00158000", "bid": 26.7, "bid_size": 3.0, "ask": 31.7, "ask_size": 3.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0066, "vega": 0.0922, "theta": -0.048, "rho": 0.1, "theo": 30.075, "change": 0.0, "open": 0.0, "high": 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": "VLUE261218P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0069, "vega": 0.106, "theta": -0.0539, "rho": -0.0204, "theo": 1.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00159000", "bid": 25.5, "bid_size": 3.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0069, "vega": 0.0972, "theta": -0.049, "rho": 0.1015, "theo": 29.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "VLUE261218P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0073, "vega": 0.1095, "theta": -0.0548, "rho": -0.0214, "theo": 1.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00160000", "bid": 24.8, "bid_size": 3.0, "ask": 29.8, "ask_size": 3.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0073, "vega": 0.1052, "theta": -0.0499, "rho": 0.1019, "theo": 28.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "VLUE261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.4751, "open_interest": 5.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0077, "vega": 0.1132, "theta": -0.0556, "rho": -0.0225, "theo": 1.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-07-01T13:22:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00161000", "bid": 23.9, "bid_size": 3.0, "ask": 28.9, "ask_size": 3.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0077, "vega": 0.108, "theta": -0.0508, "rho": 0.1032, "theo": 27.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "VLUE261218P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0081, "vega": 0.117, "theta": -0.0564, "rho": -0.0236, "theo": 1.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00162000", "bid": 22.7, "bid_size": 3.0, "ask": 27.7, "ask_size": 3.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0081, "vega": 0.1109, "theta": -0.0518, "rho": 0.1045, "theo": 26.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "VLUE261218P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0086, "vega": 0.1211, "theta": -0.0573, "rho": -0.0247, "theo": 1.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00163000", "bid": 21.6, "bid_size": 3.0, "ask": 26.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0086, "vega": 0.1138, "theta": -0.0528, "rho": 0.1057, "theo": 25.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-07-09T14:59:40", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "VLUE261218P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.009, "vega": 0.1254, "theta": -0.0582, "rho": -0.026, "theo": 1.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00164000", "bid": 20.7, "bid_size": 3.0, "ask": 25.7, "ask_size": 3.0, "iv": 0.2059, "open_interest": 3.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0091, "vega": 0.1167, "theta": -0.0538, "rho": 0.1066, "theo": 24.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-05-05T09:52:07", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "VLUE261218P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0095, "vega": 0.1298, "theta": -0.0591, "rho": -0.027, "theo": 1.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00165000", "bid": 20.2, "bid_size": 3.0, "ask": 25.2, "ask_size": 3.0, "iv": 0.2864, "open_interest": 3.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0096, "vega": 0.1195, "theta": -0.0549, "rho": 0.1077, "theo": 23.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.83, "last_trade_time": "2026-10-22T12:04:50", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "VLUE261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.2834, "open_interest": 192.0, "volume": 2.0, "delta": -0.1364, "gamma": 0.0101, "vega": 0.1342, "theta": -0.06, "rho": -0.0284, "theo": 1.5561, "change": -0.65, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:15:24", "percent_change": -46.4286, "prev_day_close": 1.39999994635582}, {"option": "VLUE261218C00170000", "bid": 16.1, "bid_size": 1.0, "ask": 20.9, "ask_size": 2.0, "iv": 0.2812, "open_interest": 12.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0128, "vega": 0.1461, "theta": -0.0604, "rho": 0.1111, "theo": 18.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-07-30T15:53:53", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "VLUE261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0134, "vega": 0.1601, "theta": -0.0647, "rho": -0.0371, "theo": 1.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE261218C00175000", "bid": 11.4, "bid_size": 3.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.2617, "open_interest": 3.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0172, "vega": 0.1758, "theta": -0.0664, "rho": 0.1116, "theo": 14.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.96, "last_trade_time": "2026-06-05T12:36:04", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "VLUE261218P00175000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.3294, "open_interest": 5.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0177, "vega": 0.19, "theta": -0.0695, "rho": -0.0498, "theo": 2.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T15:02:23", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VLUE261218C00180000", "bid": 7.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0225, "vega": 0.2139, "theta": -0.0723, "rho": 0.105, "theo": 10.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "VLUE261218P00180000", "bid": 2.2, "bid_size": 22.0, "ask": 7.2, "ask_size": 27.0, "iv": 0.3099, "open_interest": 4.0, "volume": 1.0, "delta": -0.3302, "gamma": 0.0227, "vega": 0.2203, "theta": -0.0735, "rho": -0.0683, "theo": 3.607, "change": -0.55, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -9.90991, "prev_day_close": 5.54999995231628}, {"option": "VLUE261218C00185000", "bid": 6.3, "bid_size": 2.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.2597, "open_interest": 7.0, "volume": 1.0, "delta": 0.5722, "gamma": 0.0267, "vega": 0.2342, "theta": -0.0765, "rho": 0.0937, "theo": 6.9147, "change": 1.8, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T14:45:35", "percent_change": 29.5082, "prev_day_close": 6.10000014305115}, {"option": "VLUE261218P00185000", "bid": 4.0, "bid_size": 12.0, "ask": 8.8, "ask_size": 27.0, "iv": 0.289, "open_interest": 11.0, "volume": 0.0, "delta": -0.451, "gamma": 0.0263, "vega": 0.2401, "theta": -0.0755, "rho": -0.0928, "theo": 5.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:27:22", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "VLUE261218C00190000", "bid": 1.8, "bid_size": 1.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.2327, "open_interest": 3.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.0267, "vega": 0.2375, "theta": -0.0772, "rho": 0.0742, "theo": 4.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-10-12T12:23:31", "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "VLUE261218P00190000", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 26.0, "iv": 0.2646, "open_interest": 6.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0258, "vega": 0.2367, "theta": -0.0742, "rho": -0.12, "theo": 8.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:27:22", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VLUE261218C00195000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2485, "open_interest": 20.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.023, "vega": 0.2174, "theta": -0.0742, "rho": 0.0558, "theo": 3.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-01T15:53:29", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "VLUE261218P00195000", "bid": 9.3, "bid_size": 1.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.2593, "open_interest": 3.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0221, "vega": 0.2142, "theta": -0.0702, "rho": -0.1426, "theo": 11.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-10-19T14:47:57", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VLUE261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.256, "open_interest": 50.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0186, "vega": 0.1921, "theta": -0.0695, "rho": 0.0432, "theo": 2.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T09:37:09", "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "VLUE261218P00200000", "bid": 12.2, "bid_size": 2.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.2078, "open_interest": 64.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0177, "vega": 0.1866, "theta": -0.0651, "rho": -0.161, "theo": 15.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-19T15:53:52", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "VLUE261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.2586, "open_interest": 69.0, "volume": 16.0, "delta": 0.1882, "gamma": 0.0147, "vega": 0.1661, "theta": -0.0644, "rho": 0.033, "theo": 1.7825, "change": -0.45, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:41:09", "percent_change": -36.0, "prev_day_close": 1.25}, {"option": "VLUE261218P00205000", "bid": 17.6, "bid_size": 1.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.2773, "open_interest": 3.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0141, "vega": 0.1608, "theta": -0.0598, "rho": -0.1747, "theo": 20.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-06-12T14:26:46", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "VLUE261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.3627, "open_interest": 9.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0117, "vega": 0.1442, "theta": -0.0595, "rho": 0.027, "theo": 1.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-09-21T10:29:14", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VLUE261218P00210000", "bid": 22.4, "bid_size": 1.0, "ask": 27.3, "ask_size": 11.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0113, "vega": 0.1389, "theta": -0.0548, "rho": -0.1854, "theo": 25.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "VLUE261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.4049, "open_interest": 10.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0095, "vega": 0.1244, "theta": -0.055, "rho": 0.0219, "theo": 1.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-06-15T10:59:59", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VLUE261218P00215000", "bid": 27.2, "bid_size": 1.0, "ask": 32.1, "ask_size": 11.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0091, "vega": 0.1209, "theta": -0.0502, "rho": -0.1942, "theo": 29.8545, "change": 0.0, "open": 0.0, "high": 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": "VLUE261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 27.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0078, "vega": 0.1079, "theta": -0.051, "rho": 0.0181, "theo": 1.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "VLUE261218P00220000", "bid": 30.9, "bid_size": 2.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0075, "vega": 0.106, "theta": -0.046, "rho": -0.2028, "theo": 34.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-04T12:36:48", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "VLUE261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0064, "vega": 0.095, "theta": -0.0473, "rho": 0.0152, "theo": 0.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VLUE261218P00225000", "bid": 37.1, "bid_size": 1.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0062, "vega": 0.0934, "theta": -0.0421, "rho": -0.2098, "theo": 39.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "VLUE261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0054, "vega": 0.0848, "theta": -0.0441, "rho": 0.0131, "theo": 0.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00230000", "bid": 41.1, "bid_size": 2.0, "ask": 46.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0053, "vega": 0.0833, "theta": -0.0386, "rho": -0.2168, "theo": 44.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "VLUE261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.4023, "open_interest": 11.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0046, "vega": 0.0752, "theta": -0.0412, "rho": 0.0113, "theo": 0.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T12:10:30", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "VLUE261218P00235000", "bid": 46.6, "bid_size": 3.0, "ask": 51.6, "ask_size": 3.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0045, "vega": 0.0744, "theta": -0.0354, "rho": -0.2228, "theo": 49.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "VLUE261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.004, "vega": 0.0681, "theta": -0.0386, "rho": 0.0099, "theo": 0.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00240000", "bid": 51.6, "bid_size": 3.0, "ask": 56.6, "ask_size": 3.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0039, "vega": 0.067, "theta": -0.0324, "rho": -0.2293, "theo": 54.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4000015258789}, {"option": "VLUE261218C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0034, "vega": 0.0619, "theta": -0.0362, "rho": 0.0087, "theo": 0.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00245000", "bid": 56.6, "bid_size": 3.0, "ask": 61.6, "ask_size": 3.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0034, "vega": 0.0607, "theta": -0.0297, "rho": -0.2352, "theo": 59.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3000011444092}, {"option": "VLUE261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.003, "vega": 0.0558, "theta": -0.0341, "rho": 0.0078, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00250000", "bid": 61.6, "bid_size": 3.0, "ask": 66.6, "ask_size": 3.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0029, "vega": 0.0551, "theta": -0.0272, "rho": -0.2406, "theo": 64.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1999969482422}, {"option": "VLUE261218C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0026, "vega": 0.0512, "theta": -0.0322, "rho": 0.0069, "theo": 0.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00255000", "bid": 66.6, "bid_size": 3.0, "ask": 71.6, "ask_size": 3.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0026, "vega": 0.0504, "theta": -0.0248, "rho": -0.2463, "theo": 68.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1999969482422}, {"option": "VLUE261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0023, "vega": 0.0469, "theta": -0.0304, "rho": 0.0063, "theo": 0.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00260000", "bid": 71.6, "bid_size": 3.0, "ask": 76.6, "ask_size": 3.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0023, "vega": 0.0463, "theta": -0.0226, "rho": -0.2518, "theo": 73.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "VLUE261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0021, "vega": 0.043, "theta": -0.0288, "rho": 0.0056, "theo": 0.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00265000", "bid": 76.6, "bid_size": 3.0, "ask": 81.6, "ask_size": 3.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0021, "vega": 0.0426, "theta": -0.0206, "rho": -0.2569, "theo": 78.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "VLUE261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.7815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0019, "vega": 0.0398, "theta": -0.0273, "rho": 0.0051, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00270000", "bid": 81.1, "bid_size": 3.0, "ask": 86.1, "ask_size": 3.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0018, "vega": 0.0392, "theta": -0.0187, "rho": -0.2623, "theo": 83.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "VLUE261218C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.8095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0017, "vega": 0.037, "theta": -0.0259, "rho": 0.0047, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00275000", "bid": 86.8, "bid_size": 3.0, "ask": 91.8, "ask_size": 12.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0017, "vega": 0.0364, "theta": -0.0169, "rho": -0.2677, "theo": 88.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "VLUE261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0015, "vega": 0.034, "theta": -0.0246, "rho": 0.0043, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00280000", "bid": 91.8, "bid_size": 3.0, "ask": 96.8, "ask_size": 12.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0015, "vega": 0.0339, "theta": -0.0151, "rho": -0.2729, "theo": 93.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "VLUE261218C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0014, "vega": 0.0318, "theta": -0.0235, "rho": 0.0039, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00285000", "bid": 96.8, "bid_size": 3.0, "ask": 101.8, "ask_size": 12.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0014, "vega": 0.0316, "theta": -0.0135, "rho": -0.2782, "theo": 98.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "VLUE261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0013, "vega": 0.0298, "theta": -0.0224, "rho": 0.0036, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00290000", "bid": 101.8, "bid_size": 3.0, "ask": 106.8, "ask_size": 12.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0012, "vega": 0.0294, "theta": -0.012, "rho": -0.283, "theo": 103.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "VLUE261218C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.9139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0012, "vega": 0.0279, "theta": -0.0214, "rho": 0.0034, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00295000", "bid": 106.7, "bid_size": 3.0, "ask": 111.7, "ask_size": 3.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0011, "vega": 0.0275, "theta": -0.0105, "rho": -0.2882, "theo": 108.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "VLUE261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0011, "vega": 0.0259, "theta": -0.0204, "rho": 0.0031, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00300000", "bid": 111.7, "bid_size": 3.0, "ask": 116.7, "ask_size": 3.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.001, "vega": 0.0258, "theta": -0.0091, "rho": -0.2934, "theo": 113.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.099998474121}, {"option": "VLUE261218C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.001, "vega": 0.0244, "theta": -0.0196, "rho": 0.0029, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VLUE261218P00305000", "bid": 116.7, "bid_size": 3.0, "ask": 121.7, "ask_size": 3.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.001, "vega": 0.0243, "theta": -0.0078, "rho": -0.2984, "theo": 118.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "VLUE270319C00100000", "bid": 84.5, "bid_size": 3.0, "ask": 89.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0009, "vega": 0.0344, "theta": -0.004, "rho": 0.0836, "theo": 87.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "VLUE270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0009, "vega": 0.069, "theta": -0.0152, "rho": -0.0198, "theo": 0.7437, "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": 2.45000004768372}, {"option": "VLUE270319C00105000", "bid": 79.8, "bid_size": 3.0, "ask": 84.8, "ask_size": 3.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0011, "vega": 0.0466, "theta": -0.0056, "rho": 0.1057, "theo": 82.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "VLUE270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0011, "vega": 0.0766, "theta": -0.016, "rho": -0.0223, "theo": 0.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00110000", "bid": 74.4, "bid_size": 3.0, "ask": 79.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0013, "vega": 0.0557, "theta": -0.0073, "rho": 0.1199, "theo": 77.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6999969482422}, {"option": "VLUE270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0013, "vega": 0.0852, "theta": -0.0168, "rho": -0.0253, "theo": 0.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00115000", "bid": 69.3, "bid_size": 3.0, "ask": 74.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0015, "vega": 0.0616, "theta": -0.0091, "rho": 0.1314, "theo": 72.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "VLUE270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0015, "vega": 0.0953, "theta": -0.0177, "rho": -0.0287, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00120000", "bid": 64.7, "bid_size": 3.0, "ask": 69.7, "ask_size": 3.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0018, "vega": 0.0725, "theta": -0.011, "rho": 0.142, "theo": 67.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "VLUE270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0018, "vega": 0.1061, "theta": -0.0187, "rho": -0.0327, "theo": 1.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00125000", "bid": 60.0, "bid_size": 3.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0022, "vega": 0.0897, "theta": -0.0129, "rho": 0.179, "theo": 62.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "VLUE270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0021, "vega": 0.1186, "theta": -0.0197, "rho": -0.0375, "theo": 1.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00130000", "bid": 54.6, "bid_size": 3.0, "ask": 59.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0026, "vega": 0.101, "theta": -0.015, "rho": 0.1896, "theo": 57.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "VLUE270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0025, "vega": 0.1332, "theta": -0.0209, "rho": -0.0432, "theo": 1.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00135000", "bid": 49.9, "bid_size": 3.0, "ask": 54.9, "ask_size": 3.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0032, "vega": 0.1187, "theta": -0.0172, "rho": 0.201, "theo": 52.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "VLUE270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.003, "vega": 0.1493, "theta": -0.0221, "rho": -0.0498, "theo": 1.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00140000", "bid": 45.7, "bid_size": 3.0, "ask": 50.7, "ask_size": 3.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0038, "vega": 0.1431, "theta": -0.0194, "rho": 0.246, "theo": 48.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "VLUE270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0036, "vega": 0.1682, "theta": -0.0234, "rho": -0.0582, "theo": 1.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00145000", "bid": 40.9, "bid_size": 3.0, "ask": 45.9, "ask_size": 3.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0047, "vega": 0.1569, "theta": -0.0216, "rho": 0.2565, "theo": 43.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "VLUE270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0044, "vega": 0.1896, "theta": -0.0247, "rho": -0.068, "theo": 1.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00150000", "bid": 35.9, "bid_size": 3.0, "ask": 40.9, "ask_size": 3.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0056, "vega": 0.1951, "theta": -0.0239, "rho": 0.3054, "theo": 38.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "VLUE270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0053, "vega": 0.2144, "theta": -0.0262, "rho": -0.0806, "theo": 2.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00155000", "bid": 31.4, "bid_size": 3.0, "ask": 36.4, "ask_size": 3.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0068, "vega": 0.2168, "theta": -0.0261, "rho": 0.3069, "theo": 34.0168, "change": 0.0, "open": 0.0, "high": 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": "VLUE270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0064, "vega": 0.2424, "theta": -0.0278, "rho": -0.0961, "theo": 2.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319C00160000", "bid": 27.4, "bid_size": 3.0, "ask": 32.4, "ask_size": 3.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0082, "vega": 0.2585, "theta": -0.0282, "rho": 0.3427, "theo": 29.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "VLUE270319P00160000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0077, "vega": 0.275, "theta": -0.0295, "rho": -0.116, "theo": 2.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "VLUE270319C00165000", "bid": 22.8, "bid_size": 3.0, "ask": 27.8, "ask_size": 3.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0098, "vega": 0.2948, "theta": -0.0303, "rho": 0.3739, "theo": 25.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "VLUE270319P00165000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.0093, "vega": 0.3102, "theta": -0.0313, "rho": -0.1413, "theo": 3.5522, "change": 0.0, "open": 0.0, "high": 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": "VLUE270319C00170000", "bid": 18.7, "bid_size": 3.0, "ask": 23.7, "ask_size": 3.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0116, "vega": 0.3337, "theta": -0.0322, "rho": 0.3821, "theo": 20.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "VLUE270319P00170000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.2383, "open_interest": 7.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0112, "vega": 0.3476, "theta": -0.0331, "rho": -0.1736, "theo": 4.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-10-28T12:39:28", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VLUE270319C00175000", "bid": 14.9, "bid_size": 3.0, "ask": 19.9, "ask_size": 3.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0133, "vega": 0.3747, "theta": -0.034, "rho": 0.373, "theo": 17.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "VLUE270319P00175000", "bid": 2.9, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.0131, "vega": 0.3847, "theta": -0.0347, "rho": -0.2148, "theo": 5.5082, "change": 0.0, "open": 0.0, "high": 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": "VLUE270319C00180000", "bid": 11.7, "bid_size": 3.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0148, "vega": 0.4083, "theta": -0.0356, "rho": 0.3519, "theo": 13.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VLUE270319P00180000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0147, "vega": 0.4153, "theta": -0.036, "rho": -0.2646, "theo": 7.0815, "change": 0.0, "open": 0.0, "high": 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": "VLUE270319C00182000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.2415, "open_interest": 1.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0153, "vega": 0.4217, "theta": -0.0362, "rho": 0.3318, "theo": 12.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-07-17T15:04:32", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VLUE270319P00182000", "bid": 6.1, "bid_size": 3.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0152, "vega": 0.4246, "theta": -0.0364, "rho": -0.2865, "theo": 7.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VLUE270319C00183000", "bid": 9.9, "bid_size": 3.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0155, "vega": 0.4249, "theta": -0.0364, "rho": 0.3253, "theo": 11.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "VLUE270319P00183000", "bid": 6.4, "bid_size": 3.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0154, "vega": 0.4281, "theta": -0.0365, "rho": -0.2976, "theo": 8.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "VLUE270319C00184000", "bid": 9.3, "bid_size": 3.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0156, "vega": 0.4276, "theta": -0.0366, "rho": 0.3237, "theo": 11.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "VLUE270319P00184000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0155, "vega": 0.4311, "theta": -0.0366, "rho": -0.3091, "theo": 8.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "VLUE270319C00185000", "bid": 8.7, "bid_size": 3.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.5542, "gamma": 0.0157, "vega": 0.4296, "theta": -0.0368, "rho": 0.319, "theo": 10.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "VLUE270319P00185000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0156, "vega": 0.4334, "theta": -0.0368, "rho": -0.3208, "theo": 9.2163, "change": 0.0, "open": 0.0, "high": 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": "VLUE270319C00186000", "bid": 8.2, "bid_size": 3.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0158, "vega": 0.4339, "theta": -0.0371, "rho": 0.3032, "theo": 10.2971, "change": 0.0, "open": 0.0, "high": 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": "VLUE270319P00186000", "bid": 7.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0157, "vega": 0.4351, "theta": -0.0368, "rho": -0.3322, "theo": 9.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VLUE270319C00187000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.0158, "vega": 0.435, "theta": -0.0372, "rho": 0.2959, "theo": 9.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "VLUE270319P00187000", "bid": 8.3, "bid_size": 3.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0157, "vega": 0.4362, "theta": -0.0369, "rho": -0.3432, "theo": 10.2303, "change": 0.0, "open": 0.0, "high": 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": "VLUE270319C00188000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0158, "vega": 0.4355, "theta": -0.0373, "rho": 0.2905, "theo": 9.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VLUE270319P00188000", "bid": 8.7, "bid_size": 3.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0157, "vega": 0.4365, "theta": -0.0369, "rho": -0.3549, "theo": 10.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "VLUE270319C00189000", "bid": 6.7, "bid_size": 3.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.4915, "gamma": 0.0158, "vega": 0.4358, "theta": -0.0374, "rho": 0.2854, "theo": 8.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "VLUE270319P00189000", "bid": 9.2, "bid_size": 3.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0157, "vega": 0.4363, "theta": -0.0369, "rho": -0.3662, "theo": 11.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VLUE270319C00190000", "bid": 6.2, "bid_size": 3.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0157, "vega": 0.4357, "theta": -0.0376, "rho": 0.2806, "theo": 8.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "VLUE270319P00190000", "bid": 9.8, "bid_size": 3.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.0156, "vega": 0.4353, "theta": -0.0368, "rho": -0.3772, "theo": 11.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "VLUE270319C00191000", "bid": 5.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0156, "vega": 0.4338, "theta": -0.0376, "rho": 0.2637, "theo": 8.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "VLUE270319P00191000", "bid": 10.1, "bid_size": 3.0, "ask": 15.1, "ask_size": 3.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0155, "vega": 0.4336, "theta": -0.0368, "rho": -0.388, "theo": 12.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "VLUE270319C00192000", "bid": 5.1, "bid_size": 3.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0155, "vega": 0.4323, "theta": -0.0376, "rho": 0.2569, "theo": 7.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "VLUE270319P00192000", "bid": 10.9, "bid_size": 3.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.0154, "vega": 0.4318, "theta": -0.0367, "rho": -0.3984, "theo": 13.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VLUE270319C00193000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0153, "vega": 0.4306, "theta": -0.0376, "rho": 0.2513, "theo": 7.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "VLUE270319P00193000", "bid": 10.8, "bid_size": 3.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0152, "vega": 0.4294, "theta": -0.0366, "rho": -0.4082, "theo": 13.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "VLUE270319C00194000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0152, "vega": 0.4289, "theta": -0.0376, "rho": 0.2461, "theo": 7.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VLUE270319P00194000", "bid": 11.9, "bid_size": 3.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.015, "vega": 0.4265, "theta": -0.0364, "rho": -0.418, "theo": 14.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "VLUE270319C00195000", "bid": 3.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.015, "vega": 0.4265, "theta": -0.0376, "rho": 0.2354, "theo": 6.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.38, "last_trade_time": "2026-10-02T14:57:37", "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "VLUE270319P00195000", "bid": 12.1, "bid_size": 3.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.2174, "open_interest": 7.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0148, "vega": 0.4228, "theta": -0.0363, "rho": -0.4272, "theo": 15.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.42, "last_trade_time": "2026-10-28T12:39:28", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "VLUE270319C00196000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.0147, "vega": 0.4201, "theta": -0.0376, "rho": 0.2256, "theo": 6.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "VLUE270319P00196000", "bid": 13.4, "bid_size": 3.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0146, "vega": 0.4188, "theta": -0.0361, "rho": -0.4363, "theo": 15.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "VLUE270319C00197000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0145, "vega": 0.4168, "theta": -0.0374, "rho": 0.2196, "theo": 6.3367, "change": 0.0, "open": 0.0, "high": 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": "VLUE270319P00197000", "bid": 14.1, "bid_size": 3.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0144, "vega": 0.415, "theta": -0.0359, "rho": -0.444, "theo": 16.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "VLUE270319C00198000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.2258, "open_interest": 2.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.0142, "vega": 0.4135, "theta": -0.0374, "rho": 0.2141, "theo": 6.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-06T15:25:07", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VLUE270319P00198000", "bid": 14.6, "bid_size": 3.0, "ask": 19.6, "ask_size": 3.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0141, "vega": 0.4108, "theta": -0.0357, "rho": -0.4519, "theo": 17.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VLUE270319C00199000", "bid": 2.7, "bid_size": 3.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.2236, "open_interest": 1.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.014, "vega": 0.4103, "theta": -0.0372, "rho": 0.2093, "theo": 5.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:25:07", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "VLUE270319P00199000", "bid": 14.9, "bid_size": 3.0, "ask": 19.9, "ask_size": 3.0, "iv": 0.2194, "open_interest": 1.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0139, "vega": 0.4064, "theta": -0.0355, "rho": -0.459, "theo": 18.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-19T11:33:53", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "VLUE270319C00200000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0137, "vega": 0.4076, "theta": -0.0371, "rho": 0.2054, "theo": 5.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VLUE270319P00200000", "bid": 16.1, "bid_size": 3.0, "ask": 21.1, "ask_size": 3.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0136, "vega": 0.4015, "theta": -0.0353, "rho": -0.4656, "theo": 18.9804, "change": 0.0, "open": 0.0, "high": 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": "VLUE270319C00205000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.2326, "open_interest": 3.0, "volume": 0.0, "delta": 0.293, "gamma": 0.0123, "vega": 0.3811, "theta": -0.0362, "rho": 0.1736, "theo": 4.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-02T13:19:22", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VLUE270319P00205000", "bid": 19.8, "bid_size": 3.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0123, "vega": 0.3754, "theta": -0.034, "rho": -0.4911, "theo": 23.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "VLUE270319C00210000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0109, "vega": 0.352, "theta": -0.0351, "rho": 0.1472, "theo": 4.0092, "change": 0.0, "open": 0.0, "high": 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": "VLUE270319P00210000", "bid": 24.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.011, "vega": 0.3475, "theta": -0.0326, "rho": -0.506, "theo": 27.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "VLUE270319C00215000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0097, "vega": 0.3248, "theta": -0.0339, "rho": 0.1269, "theo": 3.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "VLUE270319P00215000", "bid": 29.1, "bid_size": 2.0, "ask": 34.1, "ask_size": 2.0, "iv": 0.2715, "open_interest": 0.0, "volume": 1.0, "delta": -0.78, "gamma": 0.0098, "vega": 0.3209, "theta": -0.0311, "rho": -0.5112, "theo": 31.6914, "change": -3.5, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-11-09T10:15:36", "percent_change": -10.2041, "prev_day_close": 34.2999992370606}, {"option": "VLUE270319C00220000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2777, "open_interest": 16.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0086, "vega": 0.3041, "theta": -0.0326, "rho": 0.1132, "theo": 3.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T14:17:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00220000", "bid": 33.6, "bid_size": 2.0, "ask": 38.6, "ask_size": 2.0, "iv": 0.2819, "open_interest": 1.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0088, "vega": 0.2958, "theta": -0.0295, "rho": -0.509, "theo": 36.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.18, "last_trade_time": "2026-10-02T14:59:02", "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "VLUE270319C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0076, "vega": 0.2786, "theta": -0.0313, "rho": 0.0981, "theo": 2.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "VLUE270319P00225000", "bid": 38.1, "bid_size": 2.0, "ask": 43.1, "ask_size": 2.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0078, "vega": 0.2718, "theta": -0.0279, "rho": -0.5043, "theo": 40.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "VLUE270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0068, "vega": 0.2607, "theta": -0.03, "rho": 0.0884, "theo": 2.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "VLUE270319P00230000", "bid": 41.1, "bid_size": 3.0, "ask": 46.1, "ask_size": 3.0, "iv": 0.204, "open_interest": 2.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.007, "vega": 0.2502, "theta": -0.0263, "rho": -0.4949, "theo": 45.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.9, "last_trade_time": "2026-09-03T14:36:41", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "VLUE270319C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0061, "vega": 0.2395, "theta": -0.0289, "rho": 0.0778, "theo": 2.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00235000", "bid": 47.7, "bid_size": 3.0, "ask": 52.7, "ask_size": 3.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0064, "vega": 0.2302, "theta": -0.0246, "rho": -0.4865, "theo": 50.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "VLUE270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0055, "vega": 0.2245, "theta": -0.0277, "rho": 0.0706, "theo": 1.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00240000", "bid": 52.3, "bid_size": 3.0, "ask": 57.3, "ask_size": 3.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0057, "vega": 0.2121, "theta": -0.023, "rho": -0.4752, "theo": 55.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "VLUE270319C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0049, "vega": 0.2112, "theta": -0.0266, "rho": 0.0631, "theo": 1.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T14:58:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00245000", "bid": 57.2, "bid_size": 3.0, "ask": 62.2, "ask_size": 3.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0052, "vega": 0.1953, "theta": -0.0213, "rho": -0.4637, "theo": 59.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "VLUE270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0045, "vega": 0.1945, "theta": -0.0256, "rho": 0.0576, "theo": 1.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:52:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00250000", "bid": 62.0, "bid_size": 3.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0047, "vega": 0.1805, "theta": -0.0196, "rho": -0.4595, "theo": 64.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3000030517578}, {"option": "VLUE270319C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0041, "vega": 0.1833, "theta": -0.0246, "rho": 0.053, "theo": 1.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00255000", "bid": 66.2, "bid_size": 3.0, "ask": 71.2, "ask_size": 3.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0043, "vega": 0.1666, "theta": -0.018, "rho": -0.4448, "theo": 69.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "VLUE270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0037, "vega": 0.1733, "theta": -0.0236, "rho": 0.0479, "theo": 1.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T11:18:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00260000", "bid": 71.1, "bid_size": 3.0, "ask": 76.1, "ask_size": 3.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0039, "vega": 0.154, "theta": -0.0164, "rho": -0.4346, "theo": 74.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "VLUE270319C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0034, "vega": 0.1602, "theta": -0.0227, "rho": 0.0443, "theo": 1.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00265000", "bid": 76.0, "bid_size": 3.0, "ask": 81.0, "ask_size": 3.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0036, "vega": 0.1426, "theta": -0.0148, "rho": -0.4301, "theo": 79.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "VLUE270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0031, "vega": 0.1516, "theta": -0.0219, "rho": 0.0411, "theo": 1.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00270000", "bid": 81.6, "bid_size": 3.0, "ask": 86.6, "ask_size": 3.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0033, "vega": 0.1324, "theta": -0.0132, "rho": -0.4283, "theo": 84.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "VLUE270319C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0029, "vega": 0.1438, "theta": -0.0211, "rho": 0.0382, "theo": 1.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00275000", "bid": 86.6, "bid_size": 3.0, "ask": 91.6, "ask_size": 3.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.003, "vega": 0.1228, "theta": -0.0116, "rho": -0.4149, "theo": 88.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "VLUE270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0027, "vega": 0.1362, "theta": -0.0203, "rho": 0.035, "theo": 1.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00280000", "bid": 91.5, "bid_size": 3.0, "ask": 96.5, "ask_size": 3.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0028, "vega": 0.1136, "theta": -0.0101, "rho": -0.4133, "theo": 93.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "VLUE270319C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0025, "vega": 0.1272, "theta": -0.0196, "rho": 0.0327, "theo": 0.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00285000", "bid": 96.7, "bid_size": 3.0, "ask": 101.7, "ask_size": 3.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0025, "vega": 0.1059, "theta": -0.0086, "rho": -0.4125, "theo": 98.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "VLUE270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0023, "vega": 0.121, "theta": -0.0189, "rho": 0.0306, "theo": 0.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00290000", "bid": 100.8, "bid_size": 3.0, "ask": 105.8, "ask_size": 3.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0023, "vega": 0.0991, "theta": -0.0072, "rho": -0.407, "theo": 103.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "VLUE270319C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0021, "vega": 0.1154, "theta": -0.0183, "rho": 0.0288, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00295000", "bid": 106.4, "bid_size": 3.0, "ask": 111.4, "ask_size": 3.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0022, "vega": 0.0922, "theta": -0.0058, "rho": -0.4045, "theo": 108.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "VLUE270319C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.002, "vega": 0.1102, "theta": -0.0176, "rho": 0.0271, "theo": 0.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00300000", "bid": 111.2, "bid_size": 3.0, "ask": 116.2, "ask_size": 3.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.002, "vega": 0.0858, "theta": -0.0044, "rho": -0.3997, "theo": 113.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.099998474121}, {"option": "VLUE270319C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0019, "vega": 0.1045, "theta": -0.0171, "rho": 0.0251, "theo": 0.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270319P00305000", "bid": 116.1, "bid_size": 3.0, "ask": 121.1, "ask_size": 3.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0018, "vega": 0.0798, "theta": -0.003, "rho": -0.4006, "theo": 118.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "VLUE270617C00125000", "bid": 61.3, "bid_size": 3.0, "ask": 66.3, "ask_size": 3.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0023, "vega": 0.1774, "theta": -0.0024, "rho": 0.5653, "theo": 64.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4000015258789}, {"option": "VLUE270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0023, "vega": 0.185, "theta": -0.0156, "rho": -0.081, "theo": 1.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617C00130000", "bid": 56.7, "bid_size": 3.0, "ask": 61.7, "ask_size": 3.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0026, "vega": 0.1924, "theta": -0.004, "rho": 0.6145, "theo": 59.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "VLUE270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0027, "vega": 0.2053, "theta": -0.0164, "rho": -0.092, "theo": 1.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617C00135000", "bid": 51.7, "bid_size": 3.0, "ask": 56.7, "ask_size": 3.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.003, "vega": 0.2221, "theta": -0.0057, "rho": 0.6484, "theo": 54.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "VLUE270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0031, "vega": 0.2271, "theta": -0.0172, "rho": -0.1048, "theo": 2.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617C00140000", "bid": 47.4, "bid_size": 3.0, "ask": 52.4, "ask_size": 3.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0036, "vega": 0.242, "theta": -0.0075, "rho": 0.6718, "theo": 50.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "VLUE270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0037, "vega": 0.2521, "theta": -0.0181, "rho": -0.12, "theo": 2.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617C00145000", "bid": 42.8, "bid_size": 3.0, "ask": 47.8, "ask_size": 3.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0042, "vega": 0.2744, "theta": -0.0095, "rho": 0.689, "theo": 45.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "VLUE270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0043, "vega": 0.2805, "theta": -0.019, "rho": -0.1382, "theo": 2.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "VLUE270617C00150000", "bid": 38.7, "bid_size": 3.0, "ask": 43.7, "ask_size": 3.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0049, "vega": 0.3017, "theta": -0.0115, "rho": 0.6921, "theo": 41.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "VLUE270617P00150000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0051, "vega": 0.3114, "theta": -0.02, "rho": -0.1598, "theo": 3.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "VLUE270617C00155000", "bid": 34.4, "bid_size": 3.0, "ask": 39.4, "ask_size": 3.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0058, "vega": 0.3391, "theta": -0.0136, "rho": 0.6995, "theo": 36.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VLUE270617P00155000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.006, "vega": 0.3462, "theta": -0.0211, "rho": -0.1857, "theo": 3.5982, "change": 0.0, "open": 0.0, "high": 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": "VLUE270617C00160000", "bid": 30.3, "bid_size": 3.0, "ask": 35.3, "ask_size": 3.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0068, "vega": 0.3723, "theta": -0.0156, "rho": 0.6911, "theo": 32.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "VLUE270617P00160000", "bid": 1.2, "bid_size": 3.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.007, "vega": 0.3837, "theta": -0.0222, "rho": -0.2156, "theo": 4.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VLUE270617C00165000", "bid": 26.2, "bid_size": 3.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.784, "gamma": 0.008, "vega": 0.4168, "theta": -0.0178, "rho": 0.6776, "theo": 28.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "VLUE270617P00165000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0082, "vega": 0.4238, "theta": -0.0233, "rho": -0.2534, "theo": 4.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VLUE270617C00170000", "bid": 22.4, "bid_size": 3.0, "ask": 27.4, "ask_size": 3.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0092, "vega": 0.4523, "theta": -0.0198, "rho": 0.6652, "theo": 24.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "VLUE270617P00170000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0094, "vega": 0.4647, "theta": -0.0243, "rho": -0.2965, "theo": 5.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "VLUE270617C00175000", "bid": 18.7, "bid_size": 3.0, "ask": 23.7, "ask_size": 3.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0104, "vega": 0.4928, "theta": -0.0218, "rho": 0.6328, "theo": 20.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "VLUE270617P00175000", "bid": 5.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0107, "vega": 0.5036, "theta": -0.0253, "rho": -0.3455, "theo": 7.1576, "change": 0.0, "open": 0.0, "high": 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": "VLUE270617C00180000", "bid": 15.5, "bid_size": 3.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0115, "vega": 0.5291, "theta": -0.0236, "rho": 0.5916, "theo": 17.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "VLUE270617P00180000", "bid": 6.4, "bid_size": 3.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.3645, "gamma": 0.0118, "vega": 0.5354, "theta": -0.0261, "rho": -0.4002, "theo": 8.7842, "change": 0.0, "open": 0.0, "high": 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": "VLUE270617C00184000", "bid": 13.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0122, "vega": 0.5511, "theta": -0.0248, "rho": 0.552, "theo": 15.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "VLUE270617P00184000", "bid": 8.2, "bid_size": 3.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0125, "vega": 0.5542, "theta": -0.0266, "rho": -0.4427, "theo": 10.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VLUE270617C00185000", "bid": 12.3, "bid_size": 3.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.583, "gamma": 0.0123, "vega": 0.5544, "theta": -0.025, "rho": 0.5432, "theo": 14.4831, "change": 0.0, "open": 0.0, "high": 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": "VLUE270617P00185000", "bid": 8.6, "bid_size": 3.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0126, "vega": 0.5576, "theta": -0.0266, "rho": -0.4565, "theo": 10.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VLUE270617C00186000", "bid": 11.7, "bid_size": 3.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0124, "vega": 0.5573, "theta": -0.0253, "rho": 0.5349, "theo": 13.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "VLUE270617P00186000", "bid": 9.1, "bid_size": 3.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.0128, "vega": 0.5603, "theta": -0.0267, "rho": -0.4662, "theo": 11.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "VLUE270617C00187000", "bid": 11.1, "bid_size": 3.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.0124, "vega": 0.5596, "theta": -0.0255, "rho": 0.5272, "theo": 13.4635, "change": 0.0, "open": 0.0, "high": 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": "VLUE270617P00187000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.0129, "vega": 0.5625, "theta": -0.0268, "rho": -0.4775, "theo": 11.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "VLUE270617C00188000", "bid": 10.6, "bid_size": 3.0, "ask": 15.6, "ask_size": 3.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.5461, "gamma": 0.0125, "vega": 0.5616, "theta": -0.0257, "rho": 0.5198, "theo": 12.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VLUE270617P00188000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.013, "vega": 0.5643, "theta": -0.0268, "rho": -0.486, "theo": 12.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "VLUE270617C00189000", "bid": 10.1, "bid_size": 3.0, "ask": 15.1, "ask_size": 3.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0126, "vega": 0.5652, "theta": -0.0259, "rho": 0.5006, "theo": 12.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VLUE270617P00189000", "bid": 10.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.013, "vega": 0.5652, "theta": -0.0268, "rho": -0.4936, "theo": 12.8509, "change": 0.0, "open": 0.0, "high": 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": "VLUE270617C00190000", "bid": 9.6, "bid_size": 3.0, "ask": 14.6, "ask_size": 3.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5216, "gamma": 0.0126, "vega": 0.5663, "theta": -0.0261, "rho": 0.4906, "theo": 12.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "VLUE270617P00190000", "bid": 10.9, "bid_size": 3.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0131, "vega": 0.5656, "theta": -0.0269, "rho": -0.5067, "theo": 13.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "VLUE270617C00191000", "bid": 9.2, "bid_size": 3.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0126, "vega": 0.567, "theta": -0.0262, "rho": 0.4813, "theo": 11.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "VLUE270617P00191000", "bid": 11.4, "bid_size": 3.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0131, "vega": 0.5661, "theta": -0.0269, "rho": -0.517, "theo": 13.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "VLUE270617C00192000", "bid": 8.7, "bid_size": 4.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0126, "vega": 0.5673, "theta": -0.0264, "rho": 0.4727, "theo": 11.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "VLUE270617P00192000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0131, "vega": 0.5653, "theta": -0.0268, "rho": -0.5267, "theo": 14.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "VLUE270617C00193000", "bid": 8.2, "bid_size": 4.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.0125, "vega": 0.5673, "theta": -0.0265, "rho": 0.4646, "theo": 10.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VLUE270617P00193000", "bid": 12.5, "bid_size": 3.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0131, "vega": 0.5635, "theta": -0.0268, "rho": -0.5374, "theo": 15.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VLUE270617C00194000", "bid": 7.9, "bid_size": 3.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.0125, "vega": 0.5669, "theta": -0.0266, "rho": 0.4571, "theo": 10.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "VLUE270617P00194000", "bid": 13.1, "bid_size": 3.0, "ask": 18.1, "ask_size": 3.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0131, "vega": 0.5619, "theta": -0.0268, "rho": -0.539, "theo": 15.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "VLUE270617C00195000", "bid": 7.4, "bid_size": 3.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.0124, "vega": 0.5648, "theta": -0.0267, "rho": 0.4379, "theo": 10.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "VLUE270617P00195000", "bid": 13.7, "bid_size": 4.0, "ask": 18.7, "ask_size": 4.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.013, "vega": 0.56, "theta": -0.0267, "rho": -0.546, "theo": 16.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999997138977}, {"option": "VLUE270617C00196000", "bid": 7.1, "bid_size": 3.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.0123, "vega": 0.5633, "theta": -0.0267, "rho": 0.4282, "theo": 9.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "VLUE270617P00196000", "bid": 14.3, "bid_size": 3.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.013, "vega": 0.5572, "theta": -0.0267, "rho": -0.5577, "theo": 17.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VLUE270617C00197000", "bid": 6.7, "bid_size": 4.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0122, "vega": 0.5615, "theta": -0.0268, "rho": 0.4192, "theo": 9.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "VLUE270617P00197000", "bid": 14.9, "bid_size": 3.0, "ask": 19.9, "ask_size": 3.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0129, "vega": 0.5549, "theta": -0.0266, "rho": -0.565, "theo": 17.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "VLUE270617C00198000", "bid": 6.4, "bid_size": 3.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0122, "vega": 0.5596, "theta": -0.0268, "rho": 0.411, "theo": 9.1451, "change": 0.0, "open": 0.0, "high": 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": "VLUE270617P00198000", "bid": 15.6, "bid_size": 3.0, "ask": 20.6, "ask_size": 3.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0128, "vega": 0.5515, "theta": -0.0265, "rho": -0.5708, "theo": 18.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "VLUE270617C00199000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.012, "vega": 0.5576, "theta": -0.0269, "rho": 0.4033, "theo": 8.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "VLUE270617P00199000", "bid": 16.3, "bid_size": 3.0, "ask": 21.3, "ask_size": 3.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0128, "vega": 0.5468, "theta": -0.0264, "rho": -0.5742, "theo": 19.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "VLUE270617C00200000", "bid": 5.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.218, "open_interest": 2.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0119, "vega": 0.5555, "theta": -0.0269, "rho": 0.3961, "theo": 8.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-16T12:28:20", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VLUE270617P00200000", "bid": 17.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0127, "vega": 0.5416, "theta": -0.0263, "rho": -0.5761, "theo": 19.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VLUE270617C00205000", "bid": 4.3, "bid_size": 3.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0112, "vega": 0.535, "theta": -0.0268, "rho": 0.3473, "theo": 7.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "VLUE270617P00205000", "bid": 20.7, "bid_size": 3.0, "ask": 25.7, "ask_size": 3.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0121, "vega": 0.5178, "theta": -0.0256, "rho": -0.5979, "theo": 23.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "VLUE270617C00210000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0104, "vega": 0.5094, "theta": -0.0264, "rho": 0.3055, "theo": 6.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "VLUE270617P00210000", "bid": 24.6, "bid_size": 3.0, "ask": 29.6, "ask_size": 3.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0114, "vega": 0.4855, "theta": -0.0247, "rho": -0.6047, "theo": 27.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "VLUE270617C00215000", "bid": 2.8, "bid_size": 3.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0095, "vega": 0.4864, "theta": -0.0259, "rho": 0.2713, "theo": 5.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "VLUE270617P00215000", "bid": 28.9, "bid_size": 3.0, "ask": 33.9, "ask_size": 3.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0106, "vega": 0.4495, "theta": -0.0235, "rho": -0.5934, "theo": 31.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "VLUE270617C00220000", "bid": 1.9, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0087, "vega": 0.4578, "theta": -0.0253, "rho": 0.2433, "theo": 4.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "VLUE270617P00220000", "bid": 33.8, "bid_size": 3.0, "ask": 38.8, "ask_size": 3.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0098, "vega": 0.4166, "theta": -0.022, "rho": -0.594, "theo": 36.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "VLUE270617C00225000", "bid": 1.3, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.008, "vega": 0.4315, "theta": -0.0246, "rho": 0.2175, "theo": 4.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "VLUE270617P00225000", "bid": 38.0, "bid_size": 3.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.009, "vega": 0.3826, "theta": -0.0204, "rho": -0.5629, "theo": 40.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "VLUE270617C00230000", "bid": 0.7, "bid_size": 4.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0073, "vega": 0.407, "theta": -0.0239, "rho": 0.1966, "theo": 3.9383, "change": 0.0, "open": 0.0, "high": 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": "VLUE270617P00230000", "bid": 42.7, "bid_size": 3.0, "ask": 47.7, "ask_size": 3.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0082, "vega": 0.349, "theta": -0.0186, "rho": -0.5685, "theo": 45.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "VLUE270617C00235000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0066, "vega": 0.3856, "theta": -0.0232, "rho": 0.1776, "theo": 3.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "VLUE270617P00235000", "bid": 47.7, "bid_size": 3.0, "ask": 52.7, "ask_size": 3.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0075, "vega": 0.322, "theta": -0.0167, "rho": -0.5579, "theo": 49.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4000015258789}, {"option": "VLUE270617C00240000", "bid": 1.3, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.2994, "open_interest": 0.0, "volume": 4.0, "delta": 0.1672, "gamma": 0.0061, "vega": 0.3611, "theta": -0.0224, "rho": 0.1616, "theo": 3.2421, "change": -0.4, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:35:55", "percent_change": -13.7931, "prev_day_close": 2.90000005066395}, {"option": "VLUE270617P00240000", "bid": 52.0, "bid_size": 3.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0068, "vega": 0.287, "theta": -0.0146, "rho": -0.5179, "theo": 54.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "VLUE270617C00245000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0056, "vega": 0.3422, "theta": -0.0217, "rho": 0.1484, "theo": 2.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "VLUE270617P00245000", "bid": 56.7, "bid_size": 3.0, "ask": 61.7, "ask_size": 3.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0062, "vega": 0.2628, "theta": -0.0124, "rho": -0.5183, "theo": 59.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "VLUE270617C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0051, "vega": 0.3214, "theta": -0.021, "rho": 0.1352, "theo": 2.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617P00250000", "bid": 61.3, "bid_size": 3.0, "ask": 66.3, "ask_size": 3.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0056, "vega": 0.2422, "theta": -0.0102, "rho": -0.5078, "theo": 64.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "VLUE270617C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0047, "vega": 0.3042, "theta": -0.0203, "rho": 0.1244, "theo": 2.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617P00255000", "bid": 65.8, "bid_size": 3.0, "ask": 70.8, "ask_size": 3.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0051, "vega": 0.2194, "theta": -0.0081, "rho": -0.4611, "theo": 68.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3000030517578}, {"option": "VLUE270617C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0044, "vega": 0.2889, "theta": -0.0196, "rho": 0.1152, "theo": 2.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617P00260000", "bid": 70.7, "bid_size": 3.0, "ask": 75.7, "ask_size": 3.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0046, "vega": 0.1926, "theta": -0.0058, "rho": -0.4626, "theo": 73.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3000030517578}, {"option": "VLUE270617C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.004, "vega": 0.2733, "theta": -0.019, "rho": 0.1062, "theo": 2.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617P00265000", "bid": 75.6, "bid_size": 3.0, "ask": 80.6, "ask_size": 3.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0042, "vega": 0.1791, "theta": -0.0036, "rho": -0.4589, "theo": 78.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "VLUE270617C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0038, "vega": 0.2585, "theta": -0.0184, "rho": 0.0987, "theo": 2.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617P00270000", "bid": 80.4, "bid_size": 3.0, "ask": 85.4, "ask_size": 3.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0038, "vega": 0.1642, "theta": -0.0014, "rho": -0.4515, "theo": 83.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "VLUE270617C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0035, "vega": 0.246, "theta": -0.0178, "rho": 0.0918, "theo": 1.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617P00275000", "bid": 85.9, "bid_size": 3.0, "ask": 90.9, "ask_size": 3.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0034, "vega": 0.1504, "theta": 0.0, "rho": -0.4361, "theo": 88.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "VLUE270617C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0033, "vega": 0.2346, "theta": -0.0172, "rho": 0.0859, "theo": 1.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VLUE270617P00280000", "bid": 91.0, "bid_size": 3.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0031, "vega": 0.1319, "theta": 0.0, "rho": -0.4174, "theo": 93.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}], "symbol": "VLUE", "security_type": "stock", "exchange_id": 3, "current_price": 187.15, "price_change": 4.96, "price_change_percent": 2.7224, "bid": 185.96, "ask": 188.69, "bid_size": 1600, "ask_size": 1600, "open": 183.94, "high": 188.01, "low": 183.27, "close": 187.15, "prev_day_close": 182.19, "volume": 454733, "iv30": 25.402, "iv30_change": -1.076, "iv30_change_percent": -4.0638, "seqno": 10412156552, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "VLUE"}