{"timestamp": "2026-11-10 02:48:19", "data": {"options": [{"option": "VMD261120C00002500", "bid": 5.6, "bid_size": 55.0, "ask": 7.5, "ask_size": 24.0, "iv": 4.9876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0016, "rho": 0.0007, "theo": 6.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VMD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 229.0, "iv": 6.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261120C00005000", "bid": 3.1, "bid_size": 64.0, "ask": 4.9, "ask_size": 32.0, "iv": 2.1696, "open_interest": 2.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0172, "vega": 0.0007, "theta": -0.0048, "rho": 0.0017, "theo": 3.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T14:16:37", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "VMD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 229.0, "iv": 3.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0172, "vega": 0.0007, "theta": -0.0052, "rho": -0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 24.0, "iv": 1.5996, "open_interest": 23.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.1375, "vega": 0.0029, "theta": -0.0109, "rho": 0.0023, "theo": 1.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-29T15:33:38", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VMD261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 1.2263, "open_interest": 3.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.1377, "vega": 0.0029, "theta": -0.0111, "rho": -0.0003, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:30:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VMD261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.5393, "open_interest": 63.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.2488, "vega": 0.0033, "theta": -0.008, "rho": 0.0004, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T12:07:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VMD261120P00010000", "bid": 0.1, "bid_size": 1056.0, "ask": 4.9, "ask_size": 49.0, "iv": 2.9689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.2524, "vega": 0.0032, "theta": -0.008, "rho": -0.0019, "theo": 1.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VMD261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.3129, "open_interest": 257.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.037, "vega": 0.0008, "theta": -0.0031, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T09:37:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VMD261120P00012500", "bid": 2.7, "bid_size": 56.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0396, "vega": 0.0007, "theta": -0.0029, "rho": -0.0012, "theo": 3.5748, "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": 3.29999995231628}, {"option": "VMD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 2.7284, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0129, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261120P00015000", "bid": 5.1, "bid_size": 64.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0131, "vega": 0.0002, "theta": -0.0012, "rho": -0.0005, "theo": 6.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VMD261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 3.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0063, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261120P00017500", "bid": 7.5, "bid_size": 64.0, "ask": 9.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0031, "vega": 0.0, "theta": -0.0008, "rho": -0.0001, "theo": 8.57, "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": 8.34999990463257}, {"option": "VMD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 3.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261120P00020000", "bid": 10.0, "bid_size": 64.0, "ask": 11.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 11.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "VMD261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 3.9243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261120P00022500", "bid": 12.0, "bid_size": 64.0, "ask": 14.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.57, "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": 13.4500002861023}, {"option": "VMD261218C00002500", "bid": 4.3, "bid_size": 30.0, "ask": 9.0, "ask_size": 16.0, "iv": 3.1291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0081, "vega": 0.0017, "theta": -0.0049, "rho": 0.0017, "theo": 6.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VMD261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 226.0, "iv": 3.6849, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.008, "vega": 0.0017, "theta": -0.0054, "rho": -0.0003, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261218C00005000", "bid": 3.1, "bid_size": 64.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.1532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0324, "vega": 0.004, "theta": -0.007, "rho": 0.004, "theo": 4.0996, "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": 4.85000002384186}, {"option": "VMD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 226.0, "iv": 1.8983, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0322, "vega": 0.004, "theta": -0.0074, "rho": -0.0008, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261218C00007500", "bid": 0.05, "bid_size": 1023.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.1232, "vega": 0.0084, "theta": -0.0084, "rho": 0.0059, "theo": 1.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "VMD261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": -0.209, "gamma": 0.1236, "vega": 0.0084, "theta": -0.0085, "rho": -0.0022, "theo": 0.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.5466, "open_interest": 3.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.1942, "vega": 0.0106, "theta": -0.0087, "rho": 0.003, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-20T15:03:40", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "VMD261218P00010000", "bid": 0.2, "bid_size": 421.0, "ask": 4.9, "ask_size": 49.0, "iv": 1.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.664, "gamma": 0.1964, "vega": 0.0106, "theta": -0.0087, "rho": -0.0062, "theo": 1.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "VMD261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 1.1197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0939, "vega": 0.0074, "theta": -0.0088, "rho": 0.0015, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261218P00012500", "bid": 2.7, "bid_size": 64.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0959, "vega": 0.0073, "theta": -0.0086, "rho": -0.0078, "theo": 3.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "VMD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 1.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0592, "vega": 0.0058, "theta": -0.0085, "rho": 0.001, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261218P00015000", "bid": 5.1, "bid_size": 64.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0612, "vega": 0.0057, "theta": -0.0082, "rho": -0.0085, "theo": 6.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VMD261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 238.0, "iv": 1.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0431, "vega": 0.0049, "theta": -0.0082, "rho": 0.0008, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261218P00017500", "bid": 7.5, "bid_size": 64.0, "ask": 9.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0451, "vega": 0.0046, "theta": -0.0078, "rho": -0.0089, "theo": 8.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VMD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 1.9095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0339, "vega": 0.0043, "theta": -0.008, "rho": 0.0006, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD261218P00020000", "bid": 10.0, "bid_size": 64.0, "ask": 11.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.036, "vega": 0.004, "theta": -0.0073, "rho": -0.0092, "theo": 11.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "VMD270219C00002500", "bid": 5.5, "bid_size": 30.0, "ask": 9.0, "ask_size": 2.0, "iv": 3.0366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0085, "vega": 0.0032, "theta": -0.0017, "rho": 0.0059, "theo": 6.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VMD270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 2.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0085, "vega": 0.0032, "theta": -0.0027, "rho": -0.0011, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD270219C00005000", "bid": 2.9, "bid_size": 55.0, "ask": 6.5, "ask_size": 12.0, "iv": 1.5069, "open_interest": 1.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0322, "vega": 0.0073, "theta": -0.003, "rho": 0.0112, "theo": 4.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-04T14:18:52", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "VMD270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 1.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0324, "vega": 0.0074, "theta": -0.0036, "rho": -0.0026, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.8049, "open_interest": 92.0, "volume": 0.0, "delta": 0.784, "gamma": 0.1069, "vega": 0.0141, "theta": -0.0037, "rho": 0.0143, "theo": 1.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-28T13:33:10", "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "VMD270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.1088, "vega": 0.0141, "theta": -0.004, "rho": -0.0059, "theo": 0.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMD270219C00010000", "bid": 0.25, "bid_size": 2.0, "ask": 0.55, "ask_size": 54.0, "iv": 0.3868, "open_interest": 38.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.1928, "vega": 0.018, "theta": -0.0036, "rho": 0.0082, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-20T14:52:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMD270219P00010000", "bid": 1.15, "bid_size": 12.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.207, "vega": 0.0173, "theta": -0.0037, "rho": -0.0131, "theo": 1.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "VMD270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.5416, "open_interest": 202.0, "volume": 90.0, "delta": 0.1856, "gamma": 0.0989, "vega": 0.0127, "theta": -0.0035, "rho": 0.004, "theo": 0.2346, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:52:56", "percent_change": -77.7778, "prev_day_close": 0.225000003352761}, {"option": "VMD270219P00012500", "bid": 2.75, "bid_size": 78.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.1112, "vega": 0.0107, "theta": -0.0034, "rho": -0.0134, "theo": 3.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "VMD270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.8778, "open_interest": 1.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0621, "vega": 0.0099, "theta": -0.0034, "rho": 0.0027, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD270219P00015000", "bid": 5.1, "bid_size": 64.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0721, "vega": 0.0072, "theta": -0.003, "rho": -0.0126, "theo": 6.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VMD270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 1.0358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.045, "vega": 0.0083, "theta": -0.0032, "rho": 0.0021, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD270219P00017500", "bid": 7.5, "bid_size": 55.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0544, "vega": 0.0053, "theta": -0.0027, "rho": -0.0112, "theo": 8.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "VMD270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0354, "vega": 0.0072, "theta": -0.0032, "rho": 0.0017, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD270219P00020000", "bid": 10.0, "bid_size": 64.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0441, "vega": 0.0039, "theta": -0.0022, "rho": -0.0099, "theo": 11.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VMD270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 1.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0293, "vega": 0.0065, "theta": -0.0031, "rho": 0.0015, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMD270219P00022500", "bid": 12.0, "bid_size": 64.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0397, "vega": 0.003, "theta": -0.0019, "rho": -0.0085, "theo": 13.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VMD270521C00002500", "bid": 4.5, "bid_size": 64.0, "ask": 9.0, "ask_size": 12.0, "iv": 1.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0086, "vega": 0.0049, "theta": -0.0009, "rho": 0.0104, "theo": 6.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VMD270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.6917, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0087, "vega": 0.0049, "theta": -0.0017, "rho": -0.0023, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMD270521C00005000", "bid": 2.65, "bid_size": 81.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.031, "vega": 0.011, "theta": -0.0018, "rho": 0.0198, "theo": 4.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VMD270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0315, "vega": 0.0111, "theta": -0.0024, "rho": -0.0055, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMD270521C00007500", "bid": 0.05, "bid_size": 1025.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0871, "vega": 0.02, "theta": -0.0025, "rho": 0.0248, "theo": 2.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VMD270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.4814, "open_interest": 2.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0907, "vega": 0.0202, "theta": -0.0028, "rho": -0.0119, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:39:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMD270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.1434, "vega": 0.0263, "theta": -0.0028, "rho": 0.0182, "theo": 0.8707, "change": 0.0, "open": 0.0, "high": 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": "VMD270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.1607, "vega": 0.0252, "theta": -0.0031, "rho": -0.022, "theo": 1.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VMD270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.101, "vega": 0.0222, "theta": -0.0029, "rho": 0.0107, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VMD270521P00012500", "bid": 2.6, "bid_size": 77.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.1216, "vega": 0.0183, "theta": -0.0031, "rho": -0.0237, "theo": 3.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "VMD270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0712, "vega": 0.0185, "theta": -0.0029, "rho": 0.0076, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMD270521P00015000", "bid": 5.1, "bid_size": 64.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0906, "vega": 0.0125, "theta": -0.003, "rho": -0.0204, "theo": 6.1519, "change": 0.0, "open": 0.0, "high": 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": "VMD270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 88.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0547, "vega": 0.0161, "theta": -0.0028, "rho": 0.006, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMD270521P00017500", "bid": 6.0, "bid_size": 31.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0721, "vega": 0.0086, "theta": -0.0026, "rho": -0.0158, "theo": 8.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "VMD270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 89.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0446, "vega": 0.0144, "theta": -0.0028, "rho": 0.005, "theo": 0.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMD270521P00020000", "bid": 8.9, "bid_size": 30.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0616, "vega": 0.0059, "theta": -0.0025, "rho": -0.0143, "theo": 11.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}], "symbol": "VMD", "security_type": "stock", "exchange_id": 2, "current_price": 8.95, "price_change": -0.18, "price_change_percent": -1.9715, "bid": 8.5, "ask": 10.01, "bid_size": 100, "ask_size": 100, "open": 9.16, "high": 9.3546, "low": 8.71, "close": 8.95, "prev_day_close": 9.13, "volume": 383821, "iv30": 58.585, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10412166526, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "VMD"}