{"timestamp": "2026-11-09 21:32:31", "data": {"options": [{"option": "VMC261120C00155000", "bid": 132.8, "bid_size": 4.0, "ask": 136.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0077, "rho": 0.0548, "theo": 135.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.9, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 128.350002288818}, {"option": "VMC261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9949, "open_interest": 10.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0234, "rho": -0.0003, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VMC261120C00160000", "bid": 127.5, "bid_size": 4.0, "ask": 131.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.005, "theta": -0.0105, "rho": 0.0565, "theo": 130.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.42, "last_trade_time": "2026-06-02T15:17:26", "percent_change": 0.0, "prev_day_close": 123.549999237061}, {"option": "VMC261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9311, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.005, "theta": -0.0256, "rho": -0.0003, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VMC261120C00165000", "bid": 122.5, "bid_size": 6.0, "ask": 126.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0135, "rho": 0.0582, "theo": 125.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.55, "last_trade_time": "2026-09-18T15:07:38", "percent_change": 0.0, "prev_day_close": 118.449996948242}, {"option": "VMC261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8438, "open_interest": 1.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0057, "theta": -0.028, "rho": -0.0004, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-02-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VMC261120C00170000", "bid": 117.8, "bid_size": 4.0, "ask": 121.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0167, "rho": 0.0599, "theo": 120.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.549999237061}, {"option": "VMC261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0306, "rho": -0.0004, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VMC261120C00175000", "bid": 113.2, "bid_size": 2.0, "ask": 116.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0201, "rho": 0.0616, "theo": 115.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-02-20T09:30:02", "percent_change": 0.0, "prev_day_close": 108.350002288818}, {"option": "VMC261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6761, "open_interest": 4.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0335, "rho": -0.0005, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-03-12T11:20:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VMC261120C00180000", "bid": 108.2, "bid_size": 4.0, "ask": 111.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0238, "rho": 0.0634, "theo": 110.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.19, "last_trade_time": "2026-09-18T10:29:58", "percent_change": 0.0, "prev_day_close": 103.350002288818}, {"option": "VMC261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5955, "open_interest": 2.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0367, "rho": -0.0006, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-03-12T11:21:45", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261120C00185000", "bid": 103.2, "bid_size": 5.0, "ask": 106.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0279, "rho": 0.065, "theo": 105.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3500022888184}, {"option": "VMC261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5169, "open_interest": 4.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0402, "rho": -0.0007, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-03-12T11:20:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VMC261120C00190000", "bid": 98.5, "bid_size": 4.0, "ask": 101.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0323, "rho": 0.0667, "theo": 100.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3500022888184}, {"option": "VMC261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.0107, "theta": -0.044, "rho": -0.0008, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VMC261120C00195000", "bid": 93.3, "bid_size": 5.0, "ask": 96.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0005, "vega": 0.0121, "theta": -0.0372, "rho": 0.0683, "theo": 95.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-02-17T10:08:53", "percent_change": 0.0, "prev_day_close": 88.3500022888184}, {"option": "VMC261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.365, "open_interest": 2.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0005, "vega": 0.0121, "theta": -0.0483, "rho": -0.0009, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-22T14:28:46", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261120C00200000", "bid": 88.7, "bid_size": 5.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0138, "theta": -0.0424, "rho": 0.07, "theo": 90.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 83.3500022888184}, {"option": "VMC261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2915, "open_interest": 24.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0006, "vega": 0.0138, "theta": -0.053, "rho": -0.001, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T09:36:08", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261120C00210000", "bid": 78.1, "bid_size": 2.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0008, "vega": 0.018, "theta": -0.0546, "rho": 0.0731, "theo": 80.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-10-08T12:17:17", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "VMC261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1487, "open_interest": 18.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0008, "vega": 0.0181, "theta": -0.0641, "rho": -0.0014, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-10-23T12:08:34", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261120C00220000", "bid": 68.9, "bid_size": 5.0, "ask": 71.5, "ask_size": 5.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0012, "vega": 0.0238, "theta": -0.0695, "rho": 0.0761, "theo": 70.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-11T11:08:41", "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "VMC261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0108, "open_interest": 23.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0012, "vega": 0.0239, "theta": -0.0779, "rho": -0.0019, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-29T10:54:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VMC261120C00230000", "bid": 58.8, "bid_size": 5.0, "ask": 61.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0017, "vega": 0.0318, "theta": -0.088, "rho": 0.0788, "theo": 60.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-10-01T14:49:40", "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "VMC261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.877, "open_interest": 79.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0017, "vega": 0.0318, "theta": -0.0954, "rho": -0.0027, "theo": 0.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:09:53", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VMC261120C00240000", "bid": 48.5, "bid_size": 6.0, "ask": 51.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0026, "vega": 0.0432, "theta": -0.1112, "rho": 0.0811, "theo": 50.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-29T10:11:30", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "VMC261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.5324, "open_interest": 183.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0026, "vega": 0.0432, "theta": -0.1177, "rho": -0.0039, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T12:28:20", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "VMC261120C00250000", "bid": 39.3, "bid_size": 6.0, "ask": 41.7, "ask_size": 7.0, "iv": 0.46, "open_interest": 48.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0041, "vega": 0.0597, "theta": -0.1408, "rho": 0.0826, "theo": 40.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-06T09:45:40", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "VMC261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.4732, "open_interest": 79.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0042, "vega": 0.0599, "theta": -0.1465, "rho": -0.0058, "theo": 0.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:38:55", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "VMC261120C00260000", "bid": 29.8, "bid_size": 10.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.3871, "open_interest": 351.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0067, "vega": 0.0844, "theta": -0.1791, "rho": 0.0825, "theo": 31.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-04T13:22:21", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "VMC261120P00260000", "bid": 0.05, "bid_size": 16.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.5186, "open_interest": 88.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0067, "vega": 0.0849, "theta": -0.1842, "rho": -0.0087, "theo": 1.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T13:40:22", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "VMC261120C00270000", "bid": 20.8, "bid_size": 6.0, "ask": 23.3, "ask_size": 12.0, "iv": 0.4246, "open_interest": 186.0, "volume": 1.0, "delta": 0.8459, "gamma": 0.0111, "vega": 0.1209, "theta": -0.2279, "rho": 0.0794, "theo": 22.0519, "change": 6.65, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T13:27:15", "percent_change": 41.1765, "prev_day_close": 16.1499996185303}, {"option": "VMC261120P00270000", "bid": 1.0, "bid_size": 14.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.44, "open_interest": 136.0, "volume": 1.0, "delta": -0.157, "gamma": 0.0113, "vega": 0.1219, "theta": -0.2328, "rho": -0.0141, "theo": 1.7888, "change": -2.06, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T14:49:59", "percent_change": -60.5882, "prev_day_close": 3.40000009536743}, {"option": "VMC261120C00280000", "bid": 13.0, "bid_size": 13.0, "ask": 15.1, "ask_size": 14.0, "iv": 0.398, "open_interest": 826.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.018, "vega": 0.1689, "theta": -0.2838, "rho": 0.07, "theo": 13.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T15:54:00", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "VMC261120P00280000", "bid": 2.4, "bid_size": 16.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.3896, "open_interest": 246.0, "volume": 2.0, "delta": -0.2802, "gamma": 0.0183, "vega": 0.1696, "theta": -0.2892, "rho": -0.0242, "theo": 3.2838, "change": -3.6, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:08:18", "percent_change": -52.9412, "prev_day_close": 6.79999995231628}, {"option": "VMC261120C00290000", "bid": 6.8, "bid_size": 14.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.343, "open_interest": 120.0, "volume": 2.0, "delta": 0.5202, "gamma": 0.0229, "vega": 0.2008, "theta": -0.3208, "rho": 0.0511, "theo": 7.0881, "change": 2.06, "open": 7.2, "high": 7.66, "low": 7.2, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-11-09T13:44:06", "percent_change": 36.7857, "prev_day_close": 5.59999990463257}, {"option": "VMC261120P00290000", "bid": 5.7, "bid_size": 15.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.3641, "open_interest": 7.0, "volume": 7.0, "delta": -0.4887, "gamma": 0.0233, "vega": 0.2004, "theta": -0.3266, "rho": -0.0393, "theo": 6.8635, "change": -5.55, "open": 8.5, "high": 8.5, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T14:40:27", "percent_change": -45.679, "prev_day_close": 12.1500000953674}, {"option": "VMC261120C00300000", "bid": 1.8, "bid_size": 18.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.351, "open_interest": 99.0, "volume": 4.0, "delta": 0.3189, "gamma": 0.019, "vega": 0.1802, "theta": -0.3073, "rho": 0.0314, "theo": 3.7122, "change": 0.935, "open": 3.9, "high": 4.14, "low": 3.61, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T13:44:06", "percent_change": 34.9533, "prev_day_close": 2.67499989271164}, {"option": "VMC261120P00300000", "bid": 11.7, "bid_size": 16.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.3415, "open_interest": 23.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0195, "vega": 0.1764, "theta": -0.3133, "rho": -0.0494, "theo": 13.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-08-14T13:42:18", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "VMC261120C00310000", "bid": 0.15, "bid_size": 12.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.3884, "open_interest": 168.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.013, "vega": 0.1408, "theta": -0.2688, "rho": 0.0195, "theo": 2.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:06:01", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "VMC261120P00310000", "bid": 20.2, "bid_size": 8.0, "ask": 22.6, "ask_size": 10.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0135, "vega": 0.1336, "theta": -0.276, "rho": -0.0503, "theo": 22.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.19, "last_trade_time": "2026-04-29T09:30:01", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "VMC261120C00320000", "bid": 0.05, "bid_size": 1.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.4734, "open_interest": 467.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0088, "vega": 0.1084, "theta": -0.2307, "rho": 0.0129, "theo": 1.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T11:25:47", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VMC261120P00320000", "bid": 29.0, "bid_size": 6.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0092, "vega": 0.0997, "theta": -0.2392, "rho": -0.0483, "theo": 31.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-02-17T11:35:08", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "VMC261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.5468, "open_interest": 32.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0062, "vega": 0.0849, "theta": -0.1988, "rho": 0.0092, "theo": 1.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:15:12", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VMC261120P00330000", "bid": 38.7, "bid_size": 5.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0065, "vega": 0.073, "theta": -0.2071, "rho": -0.0432, "theo": 41.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8499984741211}, {"option": "VMC261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6249, "open_interest": 39.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0045, "vega": 0.068, "theta": -0.1729, "rho": 0.0068, "theo": 0.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:33:56", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VMC261120P00340000", "bid": 48.7, "bid_size": 6.0, "ask": 52.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0048, "vega": 0.0572, "theta": -0.1803, "rho": -0.0412, "theo": 50.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-06-15T09:32:00", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "VMC261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7058, "open_interest": 191.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0034, "vega": 0.0555, "theta": -0.1519, "rho": 0.0052, "theo": 0.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-04T14:27:29", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VMC261120P00350000", "bid": 59.1, "bid_size": 12.0, "ask": 61.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0037, "vega": 0.0432, "theta": -0.1565, "rho": -0.0363, "theo": 60.8261, "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": 66.8500022888184}, {"option": "VMC261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.7856, "open_interest": 37.0, "volume": 4.0, "delta": 0.0432, "gamma": 0.0026, "vega": 0.0463, "theta": -0.1347, "rho": 0.0042, "theo": 0.569, "change": -1.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:56:27", "percent_change": -96.0784, "prev_day_close": 1.27499997615814}, {"option": "VMC261120P00360000", "bid": 68.7, "bid_size": 13.0, "ask": 71.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0029, "vega": 0.033, "theta": -0.1387, "rho": -0.0285, "theo": 70.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "VMC261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8613, "open_interest": 67.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0021, "vega": 0.0391, "theta": -0.1205, "rho": 0.0034, "theo": 0.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T11:14:10", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VMC261120P00370000", "bid": 78.7, "bid_size": 8.0, "ask": 81.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0023, "vega": 0.0251, "theta": -0.1176, "rho": -0.0267, "theo": 80.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "VMC261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9336, "open_interest": 71.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0017, "vega": 0.0335, "theta": -0.1086, "rho": 0.0028, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VMC261120P00380000", "bid": 89.1, "bid_size": 2.0, "ask": 92.1, "ask_size": 3.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0019, "vega": 0.0167, "theta": -0.1039, "rho": -0.0168, "theo": 90.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "VMC261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0028, "open_interest": 4.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0014, "vega": 0.029, "theta": -0.0985, "rho": 0.0023, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-06-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VMC261120P00390000", "bid": 98.7, "bid_size": 6.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0014, "vega": 0.0127, "theta": -0.0959, "rho": -0.0136, "theo": 100.6182, "change": 0.0, "open": 0.0, "high": 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": "VMC261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0692, "open_interest": 162.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0012, "vega": 0.0254, "theta": -0.0899, "rho": 0.002, "theo": 0.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-17T10:07:28", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VMC261120P00400000", "bid": 108.9, "bid_size": 5.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0011, "vega": 0.0104, "theta": -0.0843, "rho": -0.0139, "theo": 110.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-07-01T09:32:05", "percent_change": 0.0, "prev_day_close": 117.149997711182}, {"option": "VMC261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1332, "open_interest": 1.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.001, "vega": 0.0224, "theta": -0.0825, "rho": 0.0017, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-04-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VMC261120P00410000", "bid": 119.1, "bid_size": 2.0, "ask": 122.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0009, "vega": 0.0086, "theta": -0.0749, "rho": -0.0131, "theo": 120.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.7, "last_trade_time": "2026-06-30T09:30:01", "percent_change": 0.0, "prev_day_close": 126.900001525879}, {"option": "VMC261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1948, "open_interest": 2.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0008, "vega": 0.02, "theta": -0.076, "rho": 0.0015, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-04-14T09:30:22", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VMC261120P00420000", "bid": 129.4, "bid_size": 4.0, "ask": 132.1, "ask_size": 1.0, "iv": 1.0768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0007, "vega": 0.0032, "theta": -0.0728, "rho": -0.0043, "theo": 130.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.200004577637}, {"option": "VMC261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2542, "open_interest": 2.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0704, "rho": 0.0013, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-04-14T09:30:22", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VMC261120P00430000", "bid": 138.7, "bid_size": 6.0, "ask": 142.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0711, "rho": -0.0033, "theo": 140.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "VMC261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0006, "vega": 0.0162, "theta": -0.0654, "rho": 0.0012, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VMC261120P00440000", "bid": 149.4, "bid_size": 2.0, "ask": 152.1, "ask_size": 4.0, "iv": 1.1867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0685, "rho": -0.0034, "theo": 150.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.200004577637}, {"option": "VMC261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3673, "open_interest": 1.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0006, "vega": 0.0146, "theta": -0.061, "rho": 0.001, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-04-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VMC261120P00450000", "bid": 159.4, "bid_size": 5.0, "ask": 162.0, "ask_size": 2.0, "iv": 1.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0662, "rho": -0.0032, "theo": 160.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "VMC261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4212, "open_interest": 1.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0005, "vega": 0.0134, "theta": -0.0571, "rho": 0.0009, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-06-15T13:37:23", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VMC261120P00460000", "bid": 168.7, "bid_size": 3.0, "ask": 172.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0643, "rho": -0.0033, "theo": 170.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.150001525879}, {"option": "VMC261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4734, "open_interest": 1.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0004, "vega": 0.0122, "theta": -0.0536, "rho": 0.0008, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VMC261120P00470000", "bid": 178.7, "bid_size": 6.0, "ask": 182.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0639, "rho": 0.0, "theo": 180.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.150001525879}, {"option": "VMC261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5242, "open_interest": 3.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0004, "vega": 0.0113, "theta": -0.0505, "rho": 0.0008, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VMC261120P00480000", "bid": 189.1, "bid_size": 2.0, "ask": 192.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0639, "rho": 0.0, "theo": 190.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.150001525879}, {"option": "VMC261218C00150000", "bid": 138.0, "bid_size": 1.0, "ask": 141.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0075, "theta": 0.0, "rho": 0.1667, "theo": 140.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "VMC261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0066, "rho": -0.0008, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 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": "VMC261218C00155000", "bid": 133.0, "bid_size": 1.0, "ask": 136.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0088, "theta": 0.0, "rho": 0.1721, "theo": 135.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "VMC261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0075, "rho": -0.001, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VMC261218C00160000", "bid": 128.0, "bid_size": 2.0, "ask": 131.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0102, "theta": 0.0, "rho": 0.1775, "theo": 130.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "VMC261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0085, "rho": -0.0012, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 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": "VMC261218C00165000", "bid": 123.0, "bid_size": 3.0, "ask": 126.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0119, "theta": 0.0, "rho": 0.1829, "theo": 125.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "VMC261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0096, "rho": -0.0014, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VMC261218C00170000", "bid": 118.0, "bid_size": 3.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0139, "theta": 0.0, "rho": 0.1882, "theo": 120.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.149997711182}, {"option": "VMC261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0109, "rho": -0.0016, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261218C00175000", "bid": 113.1, "bid_size": 1.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0162, "theta": -0.001, "rho": 0.1934, "theo": 115.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.350002288818}, {"option": "VMC261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0162, "theta": -0.0124, "rho": -0.0019, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261218C00180000", "bid": 108.0, "bid_size": 3.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0189, "theta": -0.0031, "rho": 0.1986, "theo": 110.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.350002288818}, {"option": "VMC261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0189, "theta": -0.014, "rho": -0.0023, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261218C00185000", "bid": 103.1, "bid_size": 1.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.022, "theta": -0.0054, "rho": 0.2038, "theo": 105.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1000022888184}, {"option": "VMC261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.022, "theta": -0.0158, "rho": -0.0027, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261218C00190000", "bid": 98.1, "bid_size": 1.0, "ask": 102.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.0256, "theta": -0.008, "rho": 0.2088, "theo": 100.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "VMC261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0005, "vega": 0.0258, "theta": -0.0179, "rho": -0.0032, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261218C00195000", "bid": 93.1, "bid_size": 1.0, "ask": 97.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0006, "vega": 0.03, "theta": -0.0108, "rho": 0.2137, "theo": 95.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "VMC261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.03, "theta": -0.0203, "rho": -0.0038, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261218C00200000", "bid": 88.2, "bid_size": 1.0, "ask": 92.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0007, "vega": 0.035, "theta": -0.014, "rho": 0.2185, "theo": 90.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "VMC261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0007, "vega": 0.0351, "theta": -0.0229, "rho": -0.0046, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VMC261218C00210000", "bid": 78.4, "bid_size": 1.0, "ask": 82.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.001, "vega": 0.0478, "theta": -0.0214, "rho": 0.2276, "theo": 80.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6499977111816}, {"option": "VMC261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.001, "vega": 0.048, "theta": -0.0294, "rho": -0.0066, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VMC261218C00220000", "bid": 68.5, "bid_size": 1.0, "ask": 72.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0015, "vega": 0.0654, "theta": -0.0306, "rho": 0.2356, "theo": 71.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2499980926514}, {"option": "VMC261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.551, "open_interest": 1.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0015, "vega": 0.0656, "theta": -0.0378, "rho": -0.0096, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T10:44:28", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VMC261218C00230000", "bid": 59.6, "bid_size": 5.0, "ask": 62.6, "ask_size": 6.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0022, "vega": 0.0895, "theta": -0.0422, "rho": 0.2419, "theo": 61.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "VMC261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.4879, "open_interest": 1.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0022, "vega": 0.0898, "theta": -0.0484, "rho": -0.014, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-27T10:13:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VMC261218C00240000", "bid": 50.3, "bid_size": 6.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0033, "vega": 0.1224, "theta": -0.0565, "rho": 0.2458, "theo": 51.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "VMC261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.4318, "open_interest": 2.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0033, "vega": 0.1229, "theta": -0.0619, "rho": -0.0206, "theo": 1.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-29T11:09:45", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "VMC261218C00250000", "bid": 41.1, "bid_size": 8.0, "ask": 43.1, "ask_size": 6.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0049, "vega": 0.1663, "theta": -0.074, "rho": 0.2456, "theo": 42.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "VMC261218P00250000", "bid": 0.8, "bid_size": 9.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.3515, "open_interest": 4.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0049, "vega": 0.1669, "theta": -0.0786, "rho": -0.0307, "theo": 1.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T13:40:05", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "VMC261218C00260000", "bid": 32.2, "bid_size": 13.0, "ask": 34.9, "ask_size": 13.0, "iv": 0.3531, "open_interest": 1.0, "volume": 0.0, "delta": 0.851, "gamma": 0.007, "vega": 0.2218, "theta": -0.0943, "rho": 0.2393, "theo": 33.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.26, "last_trade_time": "2026-11-02T11:20:32", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "VMC261218P00260000", "bid": 1.75, "bid_size": 12.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.3414, "open_interest": 9.0, "volume": 1.0, "delta": -0.1506, "gamma": 0.0071, "vega": 0.2231, "theta": -0.0984, "rho": -0.0461, "theo": 2.6686, "change": -1.65, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T12:53:20", "percent_change": -42.3077, "prev_day_close": 3.89999985694885}, {"option": "VMC261218C00270000", "bid": 24.4, "bid_size": 10.0, "ask": 26.8, "ask_size": 15.0, "iv": 0.3441, "open_interest": 3.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0097, "vega": 0.2857, "theta": -0.1158, "rho": 0.2239, "theo": 25.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-29T12:55:12", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "VMC261218P00270000", "bid": 3.0, "bid_size": 12.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.3109, "open_interest": 2.0, "volume": 1.0, "delta": -0.228, "gamma": 0.0099, "vega": 0.2869, "theta": -0.1194, "rho": -0.0682, "theo": 4.2285, "change": -2.65, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:43:25", "percent_change": -39.8496, "prev_day_close": 6.65000009536743}, {"option": "VMC261218C00280000", "bid": 17.2, "bid_size": 11.0, "ask": 19.4, "ask_size": 15.0, "iv": 0.3262, "open_interest": 13.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0125, "vega": 0.3447, "theta": -0.1342, "rho": 0.1971, "theo": 17.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-04T15:35:50", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "VMC261218P00280000", "bid": 5.4, "bid_size": 15.0, "ask": 8.1, "ask_size": 16.0, "iv": 0.305, "open_interest": 24.0, "volume": 2.0, "delta": -0.3376, "gamma": 0.0127, "vega": 0.3459, "theta": -0.1376, "rho": -0.0974, "theo": 6.7997, "change": -3.92, "open": 6.6, "high": 6.6, "low": 6.53, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-11-09T13:07:36", "percent_change": -37.512, "prev_day_close": 10.4500002861023}, {"option": "VMC261218C00290000", "bid": 11.3, "bid_size": 11.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.315, "open_interest": 47.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0141, "vega": 0.3764, "theta": -0.1429, "rho": 0.1601, "theo": 11.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-11-05T11:55:50", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VMC261218P00290000", "bid": 9.5, "bid_size": 13.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0144, "vega": 0.3758, "theta": -0.1464, "rho": -0.1299, "theo": 10.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VMC261218C00300000", "bid": 7.2, "bid_size": 11.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.3149, "open_interest": 119.0, "volume": 7.0, "delta": 0.3955, "gamma": 0.0137, "vega": 0.365, "theta": -0.1383, "rho": 0.12, "theo": 7.409, "change": 1.35, "open": 7.32, "high": 7.4, "low": 7.32, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T14:48:09", "percent_change": 22.3141, "prev_day_close": 6.04999995231628}, {"option": "VMC261218P00300000", "bid": 16.0, "bid_size": 15.0, "ask": 17.3, "ask_size": 13.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0142, "vega": 0.3601, "theta": -0.1421, "rho": -0.1559, "theo": 16.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "VMC261218C00310000", "bid": 4.1, "bid_size": 6.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.3133, "open_interest": 12.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0117, "vega": 0.3196, "theta": -0.1235, "rho": 0.0851, "theo": 4.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T12:54:47", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "VMC261218P00310000", "bid": 22.0, "bid_size": 16.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0122, "vega": 0.3077, "theta": -0.1275, "rho": -0.1661, "theo": 23.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "VMC261218C00320000", "bid": 1.4, "bid_size": 11.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.2971, "open_interest": 4.0, "volume": 1.0, "delta": 0.1943, "gamma": 0.0092, "vega": 0.2624, "theta": -0.1048, "rho": 0.0592, "theo": 3.0293, "change": 0.35, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:59:44", "percent_change": 16.6667, "prev_day_close": 2.09999997913837}, {"option": "VMC261218P00320000", "bid": 30.2, "bid_size": 15.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0098, "vega": 0.2422, "theta": -0.1088, "rho": -0.161, "theo": 32.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "VMC261218C00330000", "bid": 0.1, "bid_size": 8.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.2931, "open_interest": 2.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0069, "vega": 0.2089, "theta": -0.0867, "rho": 0.0414, "theo": 2.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "VMC261218P00330000", "bid": 39.3, "bid_size": 11.0, "ask": 42.3, "ask_size": 10.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0076, "vega": 0.1795, "theta": -0.091, "rho": -0.1472, "theo": 41.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "VMC261218C00340000", "bid": 0.05, "bid_size": 4.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0052, "vega": 0.1648, "theta": -0.0713, "rho": 0.0295, "theo": 1.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "VMC261218P00340000", "bid": 48.8, "bid_size": 5.0, "ask": 52.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0058, "vega": 0.1266, "theta": -0.0764, "rho": -0.1206, "theo": 51.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3000011444092}, {"option": "VMC261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0039, "vega": 0.1301, "theta": -0.0586, "rho": 0.0214, "theo": 1.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC261218P00350000", "bid": 58.6, "bid_size": 3.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0047, "vega": 0.0821, "theta": -0.0633, "rho": -0.0907, "theo": 60.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "VMC261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0029, "vega": 0.1034, "theta": -0.0485, "rho": 0.0159, "theo": 0.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VMC261218P00360000", "bid": 68.7, "bid_size": 1.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0036, "vega": 0.0464, "theta": -0.0553, "rho": -0.0381, "theo": 70.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "VMC261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0022, "vega": 0.083, "theta": -0.0404, "rho": 0.012, "theo": 0.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VMC261218P00370000", "bid": 78.6, "bid_size": 3.0, "ask": 82.7, "ask_size": 1.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0021, "vega": 0.0205, "theta": -0.0413, "rho": -0.0271, "theo": 80.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "VMC270115C00175000", "bid": 113.6, "bid_size": 1.0, "ask": 117.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0298, "theta": 0.0, "rho": 0.3274, "theo": 116.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "VMC270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0299, "theta": -0.0111, "rho": -0.0048, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 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": "VMC270115C00180000", "bid": 108.8, "bid_size": 1.0, "ask": 112.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.0349, "theta": 0.0, "rho": 0.3359, "theo": 111.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.850002288818}, {"option": "VMC270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0352, "theta": -0.0126, "rho": -0.0058, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 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": "VMC270115C00185000", "bid": 103.8, "bid_size": 1.0, "ask": 107.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0005, "vega": 0.0408, "theta": -0.0021, "rho": 0.3442, "theo": 106.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "VMC270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0005, "vega": 0.041, "theta": -0.0144, "rho": -0.0069, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VMC270115C00190000", "bid": 99.0, "bid_size": 2.0, "ask": 102.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0006, "vega": 0.0476, "theta": -0.0047, "rho": 0.3522, "theo": 101.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1499977111816}, {"option": "VMC270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0006, "vega": 0.0478, "theta": -0.0163, "rho": -0.0082, "theo": 0.3277, "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": 1.20000004768372}, {"option": "VMC270115C00195000", "bid": 94.0, "bid_size": 2.0, "ask": 97.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0008, "vega": 0.0556, "theta": -0.0074, "rho": 0.36, "theo": 96.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "VMC270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.5626, "open_interest": 1.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0008, "vega": 0.0559, "theta": -0.0186, "rho": -0.0098, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-01T10:55:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VMC270115C00200000", "bid": 89.0, "bid_size": 4.0, "ask": 92.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0009, "vega": 0.0648, "theta": -0.0105, "rho": 0.3674, "theo": 91.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-10-14T12:49:06", "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "VMC270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.5351, "open_interest": 13.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0009, "vega": 0.0649, "theta": -0.0211, "rho": -0.0117, "theo": 0.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-29T11:18:14", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VMC270115C00210000", "bid": 79.2, "bid_size": 1.0, "ask": 83.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0013, "vega": 0.0875, "theta": -0.0176, "rho": 0.381, "theo": 81.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8999977111816}, {"option": "VMC270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.4833, "open_interest": 3.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0013, "vega": 0.0879, "theta": -0.0271, "rho": -0.0168, "theo": 0.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:23:57", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VMC270115C00220000", "bid": 71.1, "bid_size": 11.0, "ask": 72.8, "ask_size": 14.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0018, "vega": 0.1175, "theta": -0.026, "rho": 0.3921, "theo": 72.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "VMC270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.4377, "open_interest": 1007.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0019, "vega": 0.1181, "theta": -0.0345, "rho": -0.024, "theo": 0.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-29T12:16:40", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VMC270115C00230000", "bid": 61.5, "bid_size": 11.0, "ask": 64.0, "ask_size": 12.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0026, "vega": 0.1563, "theta": -0.0362, "rho": 0.3997, "theo": 62.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "VMC270115P00230000", "bid": 0.15, "bid_size": 18.0, "ask": 2.55, "ask_size": 18.0, "iv": 0.3815, "open_interest": 512.0, "volume": 1.0, "delta": -0.0638, "gamma": 0.0026, "vega": 0.1572, "theta": -0.0437, "rho": -0.0342, "theo": 1.3753, "change": -0.045, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T12:01:13", "percent_change": -2.46575, "prev_day_close": 1.82500000298023}, {"option": "VMC270115C00240000", "bid": 52.0, "bid_size": 7.0, "ask": 54.2, "ask_size": 11.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0036, "vega": 0.2053, "theta": -0.048, "rho": 0.4024, "theo": 53.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "VMC270115P00240000", "bid": 0.6, "bid_size": 14.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.3591, "open_interest": 9.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0037, "vega": 0.2065, "theta": -0.0545, "rho": -0.0488, "theo": 2.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-02T12:49:48", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "VMC270115C00250000", "bid": 43.2, "bid_size": 11.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.3444, "open_interest": 32.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.005, "vega": 0.2646, "theta": -0.0612, "rho": 0.398, "theo": 44.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-10-15T10:34:08", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "VMC270115P00250000", "bid": 1.0, "bid_size": 19.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.3328, "open_interest": 9.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.005, "vega": 0.2661, "theta": -0.067, "rho": -0.0692, "theo": 2.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T13:49:59", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "VMC270115C00260000", "bid": 34.8, "bid_size": 11.0, "ask": 37.5, "ask_size": 17.0, "iv": 0.3289, "open_interest": 654.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0066, "vega": 0.3319, "theta": -0.0753, "rho": 0.3844, "theo": 35.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.76, "last_trade_time": "2026-10-28T12:42:19", "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "VMC270115P00260000", "bid": 3.1, "bid_size": 16.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.3173, "open_interest": 22.0, "volume": 2.0, "delta": -0.1861, "gamma": 0.0067, "vega": 0.3341, "theta": -0.0802, "rho": -0.0969, "theo": 4.3092, "change": -1.5, "open": 4.51, "high": 4.51, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:07:36", "percent_change": -25.4237, "prev_day_close": 5.90000009536743}, {"option": "VMC270115C00270000", "bid": 26.7, "bid_size": 22.0, "ask": 30.0, "ask_size": 16.0, "iv": 0.3152, "open_interest": 39.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0084, "vega": 0.4004, "theta": -0.0885, "rho": 0.3596, "theo": 28.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-05T12:04:32", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "VMC270115P00270000", "bid": 5.1, "bid_size": 17.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0086, "vega": 0.4035, "theta": -0.093, "rho": -0.1318, "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": 9.05000019073486}, {"option": "VMC270115C00280000", "bid": 20.0, "bid_size": 5.0, "ask": 22.8, "ask_size": 5.0, "iv": 0.3034, "open_interest": 28.0, "volume": 0.0, "delta": 0.653, "gamma": 0.01, "vega": 0.4588, "theta": -0.0988, "rho": 0.3221, "theo": 21.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.07, "last_trade_time": "2026-11-05T10:12:12", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "VMC270115P00280000", "bid": 8.1, "bid_size": 18.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.2957, "open_interest": 8.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0103, "vega": 0.4602, "theta": -0.1029, "rho": -0.1736, "theo": 9.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T15:04:57", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "VMC270115C00290000", "bid": 14.6, "bid_size": 27.0, "ask": 16.8, "ask_size": 20.0, "iv": 0.298, "open_interest": 74.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0111, "vega": 0.4915, "theta": -0.1036, "rho": 0.2745, "theo": 15.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T15:07:20", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VMC270115P00290000", "bid": 12.4, "bid_size": 16.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0115, "vega": 0.4905, "theta": -0.1075, "rho": -0.2157, "theo": 13.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "VMC270115C00300000", "bid": 9.2, "bid_size": 25.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.2835, "open_interest": 72.0, "volume": 6.0, "delta": 0.436, "gamma": 0.0112, "vega": 0.4887, "theta": -0.1017, "rho": 0.2213, "theo": 10.5053, "change": 2.2, "open": 11.0, "high": 11.4, "low": 11.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 23.913, "prev_day_close": 9.19999980926514}, {"option": "VMC270115P00300000", "bid": 17.3, "bid_size": 19.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.2742, "open_interest": 1.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0118, "vega": 0.4822, "theta": -0.1056, "rho": -0.2522, "theo": 18.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.32, "last_trade_time": "2026-11-02T12:13:03", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "VMC270115C00310000", "bid": 6.5, "bid_size": 15.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.2891, "open_interest": 56.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0104, "vega": 0.4519, "theta": -0.0935, "rho": 0.1703, "theo": 7.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-11-05T10:12:12", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VMC270115P00310000", "bid": 23.8, "bid_size": 17.0, "ask": 26.1, "ask_size": 10.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0111, "vega": 0.434, "theta": -0.0977, "rho": -0.2708, "theo": 25.5142, "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": 31.5499992370606}, {"option": "VMC270115C00320000", "bid": 3.8, "bid_size": 30.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.2876, "open_interest": 41.0, "volume": 1.0, "delta": 0.2455, "gamma": 0.0089, "vega": 0.3927, "theta": -0.0817, "rho": 0.1262, "theo": 4.771, "change": -0.3, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:02:26", "percent_change": -7.5, "prev_day_close": 4.0}, {"option": "VMC270115P00320000", "bid": 31.7, "bid_size": 14.0, "ask": 34.3, "ask_size": 12.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0098, "vega": 0.361, "theta": -0.0861, "rho": -0.2662, "theo": 33.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "VMC270115C00330000", "bid": 1.95, "bid_size": 31.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.2826, "open_interest": 37.0, "volume": 14.0, "delta": 0.1779, "gamma": 0.0072, "vega": 0.3263, "theta": -0.0687, "rho": 0.0917, "theo": 3.2057, "change": 0.16, "open": 2.24, "high": 3.3, "low": 2.24, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T15:54:01", "percent_change": 5.92592, "prev_day_close": 2.70000004768372}, {"option": "VMC270115P00330000", "bid": 40.1, "bid_size": 16.0, "ask": 42.4, "ask_size": 10.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0082, "vega": 0.2781, "theta": -0.0734, "rho": -0.2385, "theo": 41.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-09-28T09:36:06", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "VMC270115C00340000", "bid": 0.55, "bid_size": 24.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0057, "vega": 0.2642, "theta": -0.0565, "rho": 0.0664, "theo": 2.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "VMC270115P00340000", "bid": 49.3, "bid_size": 13.0, "ask": 51.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0068, "vega": 0.1921, "theta": -0.0622, "rho": -0.1878, "theo": 51.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "VMC270115C00350000", "bid": 0.1, "bid_size": 8.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.2947, "open_interest": 1.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0044, "vega": 0.211, "theta": -0.046, "rho": 0.0482, "theo": 1.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "VMC270115P00350000", "bid": 58.8, "bid_size": 5.0, "ask": 62.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0054, "vega": 0.1136, "theta": -0.0504, "rho": -0.1141, "theo": 60.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "VMC270115C00360000", "bid": 0.15, "bid_size": 7.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.3392, "open_interest": 2.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0034, "vega": 0.1672, "theta": -0.0372, "rho": 0.0352, "theo": 1.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VMC270115P00360000", "bid": 68.7, "bid_size": 1.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0044, "vega": 0.0574, "theta": -0.0398, "rho": -0.0533, "theo": 70.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "VMC270219C00180000", "bid": 109.5, "bid_size": 4.0, "ask": 113.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.0455, "theta": 0.0, "rho": 0.4962, "theo": 112.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.08, "last_trade_time": "2026-10-30T13:58:36", "percent_change": 0.0, "prev_day_close": 105.600002288818}, {"option": "VMC270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.4513, "open_interest": 1.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.0461, "theta": -0.0089, "rho": -0.0091, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VMC270219C00185000", "bid": 104.6, "bid_size": 4.0, "ask": 108.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.0548, "theta": 0.0, "rho": 0.508, "theo": 107.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-06-29T09:31:12", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "VMC270219P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.5192, "open_interest": 5.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0006, "vega": 0.0551, "theta": -0.0105, "rho": -0.0113, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VMC270219C00190000", "bid": 99.8, "bid_size": 1.0, "ask": 103.8, "ask_size": 4.0, "iv": 0.2915, "open_interest": 4.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0007, "vega": 0.0656, "theta": 0.0, "rho": 0.5192, "theo": 102.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.0, "last_trade_time": "2026-11-04T09:31:57", "percent_change": 0.0, "prev_day_close": 95.8999977111816}, {"option": "VMC270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.4956, "open_interest": 12.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0007, "vega": 0.0662, "theta": -0.0124, "rho": -0.0139, "theo": 0.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VMC270219C00195000", "bid": 95.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0008, "vega": 0.0783, "theta": 0.0, "rho": 0.5298, "theo": 97.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "VMC270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.4743, "open_interest": 6.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0008, "vega": 0.0787, "theta": -0.0145, "rho": -0.0172, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VMC270219C00200000", "bid": 90.1, "bid_size": 4.0, "ask": 94.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.001, "vega": 0.0928, "theta": -0.003, "rho": 0.5397, "theo": 92.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.19, "last_trade_time": "2026-08-21T10:09:51", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "VMC270219P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.3926, "open_interest": 11.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.001, "vega": 0.0936, "theta": -0.017, "rho": -0.021, "theo": 0.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VMC270219C00210000", "bid": 81.3, "bid_size": 4.0, "ask": 84.6, "ask_size": 5.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0014, "vega": 0.1287, "theta": -0.0102, "rho": 0.5568, "theo": 83.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "VMC270219P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.4158, "open_interest": 5.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0014, "vega": 0.1297, "theta": -0.0229, "rho": -0.0313, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-09-08T11:06:22", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VMC270219C00220000", "bid": 71.9, "bid_size": 3.0, "ask": 75.3, "ask_size": 7.0, "iv": 0.3466, "open_interest": 2.0, "volume": 0.0, "delta": 0.945, "gamma": 0.002, "vega": 0.1747, "theta": -0.0189, "rho": 0.5691, "theo": 73.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.1, "last_trade_time": "2026-09-10T15:45:09", "percent_change": 0.0, "prev_day_close": 67.3000030517578}, {"option": "VMC270219P00220000", "bid": 0.05, "bid_size": 7.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.3777, "open_interest": 7.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.002, "vega": 0.176, "theta": -0.0302, "rho": -0.0458, "theo": 1.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-20T11:53:28", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "VMC270219C00230000", "bid": 62.7, "bid_size": 5.0, "ask": 66.0, "ask_size": 7.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0028, "vega": 0.2312, "theta": -0.0289, "rho": 0.5751, "theo": 64.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "VMC270219P00230000", "bid": 0.7, "bid_size": 7.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.3669, "open_interest": 6.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0028, "vega": 0.2333, "theta": -0.0389, "rho": -0.0658, "theo": 2.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-07T12:31:16", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "VMC270219C00240000", "bid": 53.9, "bid_size": 5.0, "ask": 57.3, "ask_size": 5.0, "iv": 0.3319, "open_interest": 16.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0037, "vega": 0.2976, "theta": -0.04, "rho": 0.5731, "theo": 55.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-10-29T09:33:04", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "VMC270219P00240000", "bid": 1.55, "bid_size": 5.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.3412, "open_interest": 17.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0038, "vega": 0.3009, "theta": -0.0488, "rho": -0.0924, "theo": 3.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T13:08:29", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VMC270219C00250000", "bid": 45.7, "bid_size": 2.0, "ask": 48.9, "ask_size": 10.0, "iv": 0.3278, "open_interest": 4.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0048, "vega": 0.371, "theta": -0.0518, "rho": 0.5613, "theo": 47.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-11-04T10:49:12", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "VMC270219P00250000", "bid": 3.1, "bid_size": 12.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.3193, "open_interest": 87.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0049, "vega": 0.3754, "theta": -0.0595, "rho": -0.1275, "theo": 4.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-11-06T15:46:36", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VMC270219C00260000", "bid": 38.2, "bid_size": 14.0, "ask": 41.0, "ask_size": 17.0, "iv": 0.3244, "open_interest": 36.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0059, "vega": 0.4463, "theta": -0.0633, "rho": 0.5384, "theo": 39.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.72, "last_trade_time": "2026-11-05T12:16:11", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "VMC270219P00260000", "bid": 5.0, "bid_size": 21.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.3176, "open_interest": 45.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0061, "vega": 0.4498, "theta": -0.07, "rho": -0.1689, "theo": 6.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T10:19:56", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "VMC270219C00270000", "bid": 30.6, "bid_size": 24.0, "ask": 33.7, "ask_size": 16.0, "iv": 0.3127, "open_interest": 118.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.007, "vega": 0.5158, "theta": -0.0735, "rho": 0.5041, "theo": 32.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-11-03T09:59:55", "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "VMC270219P00270000", "bid": 7.7, "bid_size": 23.0, "ask": 10.9, "ask_size": 18.0, "iv": 0.3151, "open_interest": 159.0, "volume": 1.0, "delta": -0.2848, "gamma": 0.0073, "vega": 0.5195, "theta": -0.0794, "rho": -0.2178, "theo": 9.057, "change": -2.0, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T12:18:36", "percent_change": -18.5185, "prev_day_close": 10.7999997138977}, {"option": "VMC270219C00280000", "bid": 24.7, "bid_size": 11.0, "ask": 27.4, "ask_size": 22.0, "iv": 0.3133, "open_interest": 137.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.008, "vega": 0.5709, "theta": -0.0813, "rho": 0.4593, "theo": 25.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.94, "last_trade_time": "2026-11-05T13:38:55", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "VMC270219P00280000", "bid": 11.0, "bid_size": 19.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.3643, "gamma": 0.0083, "vega": 0.5732, "theta": -0.0864, "rho": -0.27, "theo": 12.4819, "change": 0.0, "open": 0.0, "high": 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": "VMC270219C00290000", "bid": 18.2, "bid_size": 10.0, "ask": 21.6, "ask_size": 5.0, "iv": 0.2992, "open_interest": 79.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0086, "vega": 0.6038, "theta": -0.0856, "rho": 0.4063, "theo": 19.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.13, "last_trade_time": "2026-11-05T09:58:04", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "VMC270219P00290000", "bid": 15.1, "bid_size": 6.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.2989, "open_interest": 14.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.009, "vega": 0.6025, "theta": -0.0902, "rho": -0.3202, "theo": 16.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T09:54:34", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "VMC270219C00300000", "bid": 13.6, "bid_size": 28.0, "ask": 16.8, "ask_size": 17.0, "iv": 0.2958, "open_interest": 219.0, "volume": 0.0, "delta": 0.4755, "gamma": 0.0088, "vega": 0.6099, "theta": -0.0859, "rho": 0.3486, "theo": 15.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-04T14:03:50", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VMC270219P00300000", "bid": 20.5, "bid_size": 15.0, "ask": 23.1, "ask_size": 12.0, "iv": 0.2892, "open_interest": 2.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0094, "vega": 0.6013, "theta": -0.0902, "rho": -0.3618, "theo": 22.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-05T09:54:34", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "VMC270219C00310000", "bid": 10.9, "bid_size": 22.0, "ask": 12.6, "ask_size": 28.0, "iv": 0.2997, "open_interest": 380.0, "volume": 34.0, "delta": 0.3916, "gamma": 0.0086, "vega": 0.5888, "theta": -0.0825, "rho": 0.2899, "theo": 11.2612, "change": 2.05, "open": 11.4, "high": 11.4, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T14:38:05", "percent_change": 22.1622, "prev_day_close": 9.25}, {"option": "VMC270219P00310000", "bid": 26.8, "bid_size": 16.0, "ask": 28.9, "ask_size": 11.0, "iv": 0.2826, "open_interest": 24.0, "volume": 0.0, "delta": -0.633, "gamma": 0.0093, "vega": 0.569, "theta": -0.0866, "rho": -0.3892, "theo": 28.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-04T11:00:39", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "VMC270219C00320000", "bid": 6.4, "bid_size": 41.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.2833, "open_interest": 134.0, "volume": 1.0, "delta": 0.3144, "gamma": 0.008, "vega": 0.545, "theta": -0.076, "rho": 0.2345, "theo": 8.2513, "change": 1.4, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T14:36:06", "percent_change": 20.2899, "prev_day_close": 6.90000009536743}, {"option": "VMC270219P00320000", "bid": 33.5, "bid_size": 16.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.2749, "open_interest": 8.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0088, "vega": 0.5095, "theta": -0.0799, "rho": -0.3987, "theo": 35.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-11-04T14:02:19", "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "VMC270219C00330000", "bid": 4.3, "bid_size": 25.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.2817, "open_interest": 58.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0071, "vega": 0.4858, "theta": -0.0674, "rho": 0.1851, "theo": 5.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T10:26:34", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "VMC270219P00330000", "bid": 41.6, "bid_size": 6.0, "ask": 44.6, "ask_size": 7.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0081, "vega": 0.4288, "theta": -0.0714, "rho": -0.3766, "theo": 43.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "VMC270219C00340000", "bid": 3.0, "bid_size": 10.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.2881, "open_interest": 18.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0061, "vega": 0.4194, "theta": -0.0581, "rho": 0.1433, "theo": 4.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T12:37:19", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VMC270219P00340000", "bid": 50.2, "bid_size": 3.0, "ask": 54.2, "ask_size": 1.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0072, "vega": 0.3344, "theta": -0.0616, "rho": -0.3289, "theo": 52.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "VMC270219C00350000", "bid": 1.1, "bid_size": 8.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.2764, "open_interest": 157.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0051, "vega": 0.3526, "theta": -0.0487, "rho": 0.1092, "theo": 3.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:07:41", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "VMC270219P00350000", "bid": 59.3, "bid_size": 3.0, "ask": 63.2, "ask_size": 1.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0064, "vega": 0.2341, "theta": -0.0536, "rho": -0.2537, "theo": 61.1524, "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": 67.0499992370606}, {"option": "VMC270219C00360000", "bid": 0.4, "bid_size": 5.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.2855, "open_interest": 101.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0041, "vega": 0.2903, "theta": -0.0401, "rho": 0.0822, "theo": 2.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "VMC270219P00360000", "bid": 68.8, "bid_size": 1.0, "ask": 72.8, "ask_size": 1.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0058, "vega": 0.1293, "theta": -0.0429, "rho": -0.1497, "theo": 70.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.2, "last_trade_time": "2026-07-29T09:30:52", "percent_change": 0.0, "prev_day_close": 76.6999969482422}, {"option": "VMC270219C00370000", "bid": 0.1, "bid_size": 7.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.3027, "open_interest": 6.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0033, "vega": 0.2353, "theta": -0.0325, "rho": 0.0615, "theo": 1.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "VMC270219P00370000", "bid": 78.6, "bid_size": 3.0, "ask": 82.7, "ask_size": 3.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0024, "vega": 0.0089, "theta": -0.047, "rho": 0.0, "theo": 80.585, "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": 86.5499992370606}, {"option": "VMC270219C00380000", "bid": 0.2, "bid_size": 7.0, "ask": 3.0, "ask_size": 4.0, "iv": 0.3237, "open_interest": 2.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0026, "vega": 0.1886, "theta": -0.0261, "rho": 0.0458, "theo": 1.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VMC270219P00380000", "bid": 88.7, "bid_size": 1.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 90.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.9, "last_trade_time": "2026-07-20T13:39:40", "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "VMC270219C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.3355, "open_interest": 6.0, "volume": 0.0, "delta": 0.045, "gamma": 0.002, "vega": 0.15, "theta": -0.0208, "rho": 0.0342, "theo": 0.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VMC270219P00390000", "bid": 98.7, "bid_size": 1.0, "ask": 102.7, "ask_size": 3.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 100.585, "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": 106.599998474121}, {"option": "VMC270219C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.3512, "open_interest": 10.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0016, "vega": 0.1185, "theta": -0.0165, "rho": 0.0254, "theo": 0.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VMC270219P00400000", "bid": 108.7, "bid_size": 1.0, "ask": 112.7, "ask_size": 3.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 110.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-07-01T09:32:05", "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "VMC270219C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.3552, "open_interest": 4.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0012, "vega": 0.0935, "theta": -0.0131, "rho": 0.019, "theo": 0.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VMC270219P00410000", "bid": 118.7, "bid_size": 3.0, "ask": 122.7, "ask_size": 3.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 120.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-07-29T09:30:52", "percent_change": 0.0, "prev_day_close": 126.600002288818}, {"option": "VMC270219C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.3886, "open_interest": 6.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.001, "vega": 0.0738, "theta": -0.0103, "rho": 0.0142, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-13T15:20:36", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VMC270219P00420000", "bid": 128.7, "bid_size": 1.0, "ask": 132.7, "ask_size": 1.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 130.585, "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": 136.550003051758}, {"option": "VMC270219C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.4051, "open_interest": 3.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0007, "vega": 0.0582, "theta": -0.0082, "rho": 0.0107, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-29T09:30:51", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VMC270219P00430000", "bid": 138.7, "bid_size": 1.0, "ask": 142.7, "ask_size": 1.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 140.585, "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": 146.550003051758}, {"option": "VMC270219C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.4242, "open_interest": 3.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0006, "vega": 0.046, "theta": -0.0065, "rho": 0.0081, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VMC270219P00440000", "bid": 148.7, "bid_size": 1.0, "ask": 152.7, "ask_size": 1.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 150.585, "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": 156.550003051758}, {"option": "VMC270521C00155000", "bid": 135.6, "bid_size": 2.0, "ask": 139.6, "ask_size": 4.0, "iv": 0.3062, "open_interest": 1.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0003, "vega": 0.0634, "theta": 0.0, "rho": 0.7858, "theo": 137.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.5, "last_trade_time": "2026-11-05T09:31:44", "percent_change": 0.0, "prev_day_close": 131.549995422363}, {"option": "VMC270521P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0003, "vega": 0.0642, "theta": -0.0065, "rho": -0.0179, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VMC270521C00160000", "bid": 130.8, "bid_size": 2.0, "ask": 134.8, "ask_size": 4.0, "iv": 0.3379, "open_interest": 2.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.0745, "theta": 0.0, "rho": 0.8078, "theo": 133.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.65, "last_trade_time": "2026-10-30T15:18:28", "percent_change": 0.0, "prev_day_close": 127.149997711182}, {"option": "VMC270521P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.4894, "open_interest": 1.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0004, "vega": 0.0753, "theta": -0.0075, "rho": -0.0215, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VMC270521C00165000", "bid": 126.0, "bid_size": 2.0, "ask": 130.0, "ask_size": 4.0, "iv": 0.3449, "open_interest": 3.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0005, "vega": 0.0872, "theta": 0.0, "rho": 0.8292, "theo": 128.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.65, "last_trade_time": "2026-09-18T15:07:38", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "VMC270521P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.4697, "open_interest": 1.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0005, "vega": 0.0884, "theta": -0.0086, "rho": -0.0259, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VMC270521C00170000", "bid": 121.2, "bid_size": 2.0, "ask": 125.2, "ask_size": 4.0, "iv": 0.3446, "open_interest": 2.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0006, "vega": 0.1015, "theta": 0.0, "rho": 0.8496, "theo": 123.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.52, "last_trade_time": "2026-10-05T10:10:42", "percent_change": 0.0, "prev_day_close": 117.599998474121}, {"option": "VMC270521P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.4521, "open_interest": 2.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0006, "vega": 0.1026, "theta": -0.0099, "rho": -0.031, "theo": 0.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VMC270521C00175000", "bid": 116.5, "bid_size": 2.0, "ask": 120.4, "ask_size": 3.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0007, "vega": 0.1176, "theta": 0.0, "rho": 0.8693, "theo": 118.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.700000762939}, {"option": "VMC270521P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.4348, "open_interest": 1.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0007, "vega": 0.1192, "theta": -0.0114, "rho": -0.0369, "theo": 0.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VMC270521C00180000", "bid": 111.7, "bid_size": 2.0, "ask": 115.7, "ask_size": 4.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0008, "vega": 0.1358, "theta": 0.0, "rho": 0.8878, "theo": 114.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.3, "last_trade_time": "2026-10-29T09:31:51", "percent_change": 0.0, "prev_day_close": 107.399997711182}, {"option": "VMC270521P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.4192, "open_interest": 1.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0008, "vega": 0.1376, "theta": -0.013, "rho": -0.0438, "theo": 0.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VMC270521C00185000", "bid": 107.5, "bid_size": 5.0, "ask": 110.9, "ask_size": 7.0, "iv": 0.3624, "open_interest": 1.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0009, "vega": 0.1557, "theta": -0.0015, "rho": 0.9051, "theo": 109.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.36, "last_trade_time": "2026-09-18T10:29:58", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "VMC270521P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0009, "vega": 0.1577, "theta": -0.0147, "rho": -0.0517, "theo": 1.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VMC270521C00190000", "bid": 102.3, "bid_size": 7.0, "ask": 105.7, "ask_size": 6.0, "iv": 0.318, "open_interest": 1.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0011, "vega": 0.1779, "theta": -0.004, "rho": 0.9212, "theo": 104.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-10-29T09:31:51", "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "VMC270521P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0011, "vega": 0.1807, "theta": -0.0166, "rho": -0.061, "theo": 1.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "VMC270521C00195000", "bid": 97.7, "bid_size": 2.0, "ask": 101.4, "ask_size": 2.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0012, "vega": 0.2024, "theta": -0.0065, "rho": 0.9356, "theo": 100.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5499992370606}, {"option": "VMC270521P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.3701, "open_interest": 2.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0012, "vega": 0.2047, "theta": -0.0187, "rho": -0.0714, "theo": 1.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-16T14:20:42", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "VMC270521C00200000", "bid": 93.2, "bid_size": 1.0, "ask": 97.0, "ask_size": 6.0, "iv": 0.3408, "open_interest": 1.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0014, "vega": 0.2287, "theta": -0.0093, "rho": 0.9486, "theo": 95.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.7, "last_trade_time": "2026-11-05T10:01:55", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "VMC270521P00200000", "bid": 0.05, "bid_size": 3.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.3672, "open_interest": 1.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0014, "vega": 0.2319, "theta": -0.0209, "rho": -0.0833, "theo": 1.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T10:03:06", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "VMC270521C00210000", "bid": 84.1, "bid_size": 5.0, "ask": 87.9, "ask_size": 2.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0018, "vega": 0.2885, "theta": -0.0152, "rho": 0.9687, "theo": 86.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "VMC270521P00210000", "bid": 0.7, "bid_size": 9.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0019, "vega": 0.2924, "theta": -0.0258, "rho": -0.112, "theo": 2.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "VMC270521C00220000", "bid": 75.0, "bid_size": 10.0, "ask": 78.6, "ask_size": 5.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0023, "vega": 0.3566, "theta": -0.0216, "rho": 0.9799, "theo": 77.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1999969482422}, {"option": "VMC270521P00220000", "bid": 1.3, "bid_size": 7.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.3274, "open_interest": 3.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0024, "vega": 0.3611, "theta": -0.0312, "rho": -0.1484, "theo": 3.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-05T09:52:27", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VMC270521C00230000", "bid": 66.5, "bid_size": 2.0, "ask": 70.5, "ask_size": 7.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0029, "vega": 0.4312, "theta": -0.0283, "rho": 0.9811, "theo": 69.1006, "change": 0.0, "open": 0.0, "high": 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": "VMC270521P00230000", "bid": 2.25, "bid_size": 12.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.003, "vega": 0.4365, "theta": -0.037, "rho": -0.1926, "theo": 4.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VMC270521C00240000", "bid": 58.3, "bid_size": 9.0, "ask": 62.4, "ask_size": 6.0, "iv": 0.3128, "open_interest": 9.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0035, "vega": 0.5099, "theta": -0.0351, "rho": 0.9712, "theo": 60.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.95, "last_trade_time": "2026-11-05T09:31:44", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "VMC270521P00240000", "bid": 4.4, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.316, "open_interest": 12.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0036, "vega": 0.517, "theta": -0.0429, "rho": -0.2456, "theo": 6.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T11:16:27", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VMC270521C00250000", "bid": 51.0, "bid_size": 3.0, "ask": 54.8, "ask_size": 11.0, "iv": 0.3127, "open_interest": 2.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0042, "vega": 0.5889, "theta": -0.0417, "rho": 0.9492, "theo": 53.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-10-16T09:45:40", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "VMC270521P00250000", "bid": 6.6, "bid_size": 5.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.3101, "open_interest": 166.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0043, "vega": 0.5974, "theta": -0.0487, "rho": -0.3068, "theo": 8.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-11-05T10:12:12", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VMC270521C00260000", "bid": 44.2, "bid_size": 2.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.3102, "open_interest": 2.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0048, "vega": 0.6642, "theta": -0.0478, "rho": 0.915, "theo": 45.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-16T09:44:34", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "VMC270521P00260000", "bid": 9.2, "bid_size": 6.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.3025, "open_interest": 3.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.005, "vega": 0.6723, "theta": -0.054, "rho": -0.3737, "theo": 10.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-29T10:13:56", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VMC270521C00270000", "bid": 37.6, "bid_size": 26.0, "ask": 41.0, "ask_size": 16.0, "iv": 0.3069, "open_interest": 215.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0054, "vega": 0.7309, "theta": -0.053, "rho": 0.8688, "theo": 39.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.95, "last_trade_time": "2026-11-05T09:31:44", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "VMC270521P00270000", "bid": 12.7, "bid_size": 18.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0056, "vega": 0.7379, "theta": -0.0585, "rho": -0.4476, "theo": 14.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VMC270521C00280000", "bid": 32.3, "bid_size": 15.0, "ask": 35.0, "ask_size": 17.0, "iv": 0.3078, "open_interest": 312.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.0059, "vega": 0.7843, "theta": -0.057, "rho": 0.8119, "theo": 32.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-05T12:04:32", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "VMC270521P00280000", "bid": 16.9, "bid_size": 19.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.3016, "open_interest": 8.0, "volume": 1.0, "delta": -0.3698, "gamma": 0.0062, "vega": 0.7884, "theta": -0.062, "rho": -0.5215, "theo": 17.7547, "change": -2.45, "open": 18.3, "high": 18.3, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T11:34:57", "percent_change": -11.8072, "prev_day_close": 20.75}, {"option": "VMC270521C00290000", "bid": 27.0, "bid_size": 6.0, "ask": 29.4, "ask_size": 17.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0063, "vega": 0.8205, "theta": -0.0595, "rho": 0.7463, "theo": 27.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VMC270521P00290000", "bid": 21.0, "bid_size": 15.0, "ask": 23.2, "ask_size": 12.0, "iv": 0.2938, "open_interest": 1.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0067, "vega": 0.8197, "theta": -0.0641, "rho": -0.5912, "theo": 22.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-11-04T10:49:44", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VMC270521C00300000", "bid": 22.0, "bid_size": 15.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.3014, "open_interest": 4.0, "volume": 1.0, "delta": 0.5179, "gamma": 0.0065, "vega": 0.8369, "theta": -0.0605, "rho": 0.6747, "theo": 22.5987, "change": 2.2, "open": 22.25, "high": 22.25, "low": 22.25, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-11-09T09:50:27", "percent_change": 10.9726, "prev_day_close": 20.0500001907349}, {"option": "VMC270521P00300000", "bid": 25.8, "bid_size": 17.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.007, "vega": 0.8287, "theta": -0.0648, "rho": -0.6541, "theo": 27.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "VMC270521C00310000", "bid": 18.0, "bid_size": 11.0, "ask": 20.9, "ask_size": 15.0, "iv": 0.3, "open_interest": 3.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0065, "vega": 0.8327, "theta": -0.0599, "rho": 0.6, "theo": 18.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-02T15:43:33", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "VMC270521P00310000", "bid": 31.9, "bid_size": 15.0, "ask": 34.1, "ask_size": 10.0, "iv": 0.2864, "open_interest": 10.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.0072, "vega": 0.813, "theta": -0.0641, "rho": -0.7035, "theo": 33.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.49, "last_trade_time": "2026-11-02T13:43:00", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "VMC270521C00320000", "bid": 13.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.2869, "open_interest": 2.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0064, "vega": 0.8092, "theta": -0.0579, "rho": 0.5252, "theo": 14.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-02T15:23:53", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "VMC270521P00320000", "bid": 38.5, "bid_size": 4.0, "ask": 40.8, "ask_size": 2.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0072, "vega": 0.7714, "theta": -0.0622, "rho": -0.7273, "theo": 39.5715, "change": 0.0, "open": 0.0, "high": 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": "VMC270521C00330000", "bid": 10.9, "bid_size": 8.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.2861, "open_interest": 2.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0061, "vega": 0.769, "theta": -0.0547, "rho": 0.453, "theo": 11.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.36, "last_trade_time": "2026-11-05T10:12:12", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "VMC270521P00330000", "bid": 45.2, "bid_size": 7.0, "ask": 48.3, "ask_size": 3.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0071, "vega": 0.7048, "theta": -0.0594, "rho": -0.7205, "theo": 46.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "VMC270521C00340000", "bid": 8.1, "bid_size": 11.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.2822, "open_interest": 6.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0057, "vega": 0.7156, "theta": -0.0506, "rho": 0.3852, "theo": 9.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T15:39:36", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VMC270521P00340000", "bid": 52.9, "bid_size": 10.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.2796, "open_interest": 1.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0069, "vega": 0.6177, "theta": -0.0557, "rho": -0.68, "theo": 54.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.7, "last_trade_time": "2026-10-28T15:58:00", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "VMC270521C00350000", "bid": 6.3, "bid_size": 5.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.282, "open_interest": 104.0, "volume": 0.0, "delta": 0.2371, "gamma": 0.0052, "vega": 0.6532, "theta": -0.0459, "rho": 0.3231, "theo": 7.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T10:16:07", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VMC270521P00350000", "bid": 61.2, "bid_size": 10.0, "ask": 64.4, "ask_size": 11.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0066, "vega": 0.5111, "theta": -0.0517, "rho": -0.6026, "theo": 62.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "VMC270521C00360000", "bid": 4.0, "bid_size": 6.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.2765, "open_interest": 4.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0047, "vega": 0.5862, "theta": -0.041, "rho": 0.268, "theo": 5.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-05T10:12:12", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VMC270521P00360000", "bid": 70.0, "bid_size": 9.0, "ask": 73.2, "ask_size": 5.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0064, "vega": 0.3911, "theta": -0.048, "rho": -0.4809, "theo": 71.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "VMC270521C00370000", "bid": 2.7, "bid_size": 12.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.2734, "open_interest": 1.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0041, "vega": 0.5186, "theta": -0.0361, "rho": 0.2204, "theo": 4.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "VMC270521P00370000", "bid": 79.2, "bid_size": 5.0, "ask": 82.5, "ask_size": 5.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.006, "vega": 0.2482, "theta": -0.0438, "rho": -0.3206, "theo": 80.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "VMC270521C00380000", "bid": 1.5, "bid_size": 6.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0036, "vega": 0.453, "theta": -0.0313, "rho": 0.1799, "theo": 3.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "VMC270521P00380000", "bid": 88.8, "bid_size": 1.0, "ask": 92.8, "ask_size": 3.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0049, "vega": 0.1223, "theta": -0.0413, "rho": -0.1153, "theo": 90.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6499977111816}, {"option": "VMC270521C00390000", "bid": 0.85, "bid_size": 14.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0031, "vega": 0.3909, "theta": -0.0269, "rho": 0.1458, "theo": 2.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "VMC270521P00390000", "bid": 98.7, "bid_size": 1.0, "ask": 102.7, "ask_size": 1.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.001, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 100.585, "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": 106.450000762939}, {"option": "VMC270521C00400000", "bid": 0.3, "bid_size": 2.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0026, "vega": 0.3345, "theta": -0.023, "rho": 0.1174, "theo": 2.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "VMC270521P00400000", "bid": 108.6, "bid_size": 2.0, "ask": 112.7, "ask_size": 3.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 110.585, "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": 117.0}, {"option": "VMC270521C00410000", "bid": 0.3, "bid_size": 2.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0022, "vega": 0.2843, "theta": -0.0194, "rho": 0.0945, "theo": 1.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "VMC270521P00410000", "bid": 118.7, "bid_size": 1.0, "ask": 122.7, "ask_size": 3.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 120.585, "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": 127.000003814697}], "symbol": "VMC", "security_type": "stock", "exchange_id": 3, "current_price": 289.44, "price_change": 6.72, "price_change_percent": 2.3769, "bid": 289.24, "ask": 308.37, "bid_size": 100, "ask_size": 100, "open": 287.54, "high": 293.95, "low": 285.65, "close": 289.44, "prev_day_close": 282.72, "volume": 1163540, "iv30": 30.829, "iv30_change": -1.731, "iv30_change_percent": -5.3163, "seqno": 10349148061, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "VMC"}