{"timestamp": "2026-11-10 02:37:58", "data": {"options": [{"option": "VMI261120C00330000", "bid": 88.2, "bid_size": 3.0, "ask": 93.9, "ask_size": 3.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0009, "vega": 0.0343, "theta": -0.086, "rho": 0.1143, "theo": 90.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "VMI261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.8945, "open_interest": 2.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0009, "vega": 0.0344, "theta": -0.0966, "rho": -0.0028, "theo": 0.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:08:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261120C00340000", "bid": 76.6, "bid_size": 4.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0013, "vega": 0.0442, "theta": -0.1078, "rho": 0.1169, "theo": 80.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "VMI261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9041, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0013, "vega": 0.0442, "theta": -0.1174, "rho": -0.0037, "theo": 0.4619, "change": 0.0, "open": 0.0, "high": 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": "VMI261120C00350000", "bid": 66.7, "bid_size": 4.0, "ask": 74.2, "ask_size": 3.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0018, "vega": 0.0573, "theta": -0.1347, "rho": 0.119, "theo": 70.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "VMI261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8073, "open_interest": 1.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0018, "vega": 0.0575, "theta": -0.1432, "rho": -0.005, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T15:49:59", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "VMI261120C00360000", "bid": 58.6, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0025, "vega": 0.0749, "theta": -0.1682, "rho": 0.1204, "theo": 60.6182, "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": 44.8999996185303}, {"option": "VMI261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7114, "open_interest": 1.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0025, "vega": 0.0752, "theta": -0.1757, "rho": -0.0068, "theo": 0.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T11:49:22", "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "VMI261120C00370000", "bid": 48.2, "bid_size": 1.0, "ask": 54.3, "ask_size": 10.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0036, "vega": 0.0987, "theta": -0.21, "rho": 0.1208, "theo": 50.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "VMI261120P00370000", "bid": 0.05, "bid_size": 15.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.6697, "open_interest": 2.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0036, "vega": 0.0991, "theta": -0.2166, "rho": -0.0096, "theo": 1.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-19T15:41:54", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "VMI261120C00380000", "bid": 39.0, "bid_size": 10.0, "ask": 44.4, "ask_size": 10.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0052, "vega": 0.1306, "theta": -0.2618, "rho": 0.1194, "theo": 41.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "VMI261120P00380000", "bid": 0.25, "bid_size": 11.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.4204, "open_interest": 14.0, "volume": 3.0, "delta": -0.1022, "gamma": 0.0053, "vega": 0.131, "theta": -0.2677, "rho": -0.0139, "theo": 1.6687, "change": -3.6, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:12:15", "percent_change": -72.7273, "prev_day_close": 4.94999992847443}, {"option": "VMI261120C00390000", "bid": 30.4, "bid_size": 16.0, "ask": 35.4, "ask_size": 16.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0075, "vega": 0.172, "theta": -0.3244, "rho": 0.1153, "theo": 32.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "VMI261120P00390000", "bid": 0.6, "bid_size": 12.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.4134, "open_interest": 5.0, "volume": 3.0, "delta": -0.1523, "gamma": 0.0076, "vega": 0.1724, "theta": -0.3297, "rho": -0.0205, "theo": 2.5023, "change": -4.3, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:17:40", "percent_change": -65.1515, "prev_day_close": 6.59999990463257}, {"option": "VMI261120C00400000", "bid": 22.4, "bid_size": 13.0, "ask": 26.8, "ask_size": 16.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0106, "vega": 0.2217, "theta": -0.3942, "rho": 0.1067, "theo": 23.7652, "change": 0.0, "open": 0.0, "high": 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": "VMI261120P00400000", "bid": 2.4, "bid_size": 16.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0106, "vega": 0.2224, "theta": -0.3992, "rho": -0.0302, "theo": 3.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "VMI261120C00410000", "bid": 15.0, "bid_size": 7.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0136, "vega": 0.2686, "theta": -0.4576, "rho": 0.0921, "theo": 16.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VMI261120P00410000", "bid": 3.5, "bid_size": 8.0, "ask": 10.6, "ask_size": 7.0, "iv": 0.3922, "open_interest": 5.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.0137, "vega": 0.2692, "theta": -0.4624, "rho": -0.0437, "theo": 6.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T10:00:27", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "VMI261120C00420000", "bid": 9.1, "bid_size": 12.0, "ask": 14.3, "ask_size": 18.0, "iv": 0.4045, "open_interest": 1.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.015, "vega": 0.2906, "theta": -0.4898, "rho": 0.0725, "theo": 10.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-11-02T13:08:23", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VMI261120P00420000", "bid": 7.6, "bid_size": 14.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.3775, "open_interest": 46.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0151, "vega": 0.2904, "theta": -0.4939, "rho": -0.0594, "theo": 10.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.03, "last_trade_time": "2026-11-05T10:43:17", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "VMI261120C00430000", "bid": 2.6, "bid_size": 11.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.3602, "open_interest": 2.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0138, "vega": 0.2755, "theta": -0.4764, "rho": 0.0528, "theo": 6.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T12:11:07", "percent_change": 0.0, "prev_day_close": 4.77499979734421}, {"option": "VMI261120P00430000", "bid": 12.8, "bid_size": 17.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.3188, "open_interest": 8.0, "volume": 1.0, "delta": -0.634, "gamma": 0.0139, "vega": 0.2739, "theta": -0.4797, "rho": -0.0726, "theo": 16.9086, "change": -14.68, "open": 15.42, "high": 15.42, "low": 15.42, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-11-09T14:32:16", "percent_change": -48.7708, "prev_day_close": 30.1000003814697}, {"option": "VMI261120C00440000", "bid": 2.25, "bid_size": 10.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.3902, "open_interest": 4.0, "volume": 1.0, "delta": 0.2621, "gamma": 0.0112, "vega": 0.238, "theta": -0.4322, "rho": 0.0374, "theo": 4.4104, "change": 1.05, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T11:17:44", "percent_change": 33.871, "prev_day_close": 3.09999995306134}, {"option": "VMI261120P00440000", "bid": 20.9, "bid_size": 16.0, "ask": 25.6, "ask_size": 13.0, "iv": 0.3351, "open_interest": 1.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0113, "vega": 0.2353, "theta": -0.4349, "rho": -0.0787, "theo": 24.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T13:01:14", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "VMI261120C00450000", "bid": 0.05, "bid_size": 12.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.416, "open_interest": 3.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0086, "vega": 0.1968, "theta": -0.3787, "rho": 0.0266, "theo": 3.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-03T13:16:37", "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "VMI261120P00450000", "bid": 29.7, "bid_size": 16.0, "ask": 33.8, "ask_size": 13.0, "iv": 0.3328, "open_interest": 1.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0087, "vega": 0.1921, "theta": -0.3813, "rho": -0.081, "theo": 33.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.36, "last_trade_time": "2026-11-05T11:23:59", "percent_change": 0.0, "prev_day_close": 47.1500015258789}, {"option": "VMI261120C00460000", "bid": 0.05, "bid_size": 8.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.4823, "open_interest": 10.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0065, "vega": 0.1606, "theta": -0.3276, "rho": 0.0194, "theo": 2.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.89, "last_trade_time": "2026-11-03T15:31:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261120P00460000", "bid": 37.5, "bid_size": 8.0, "ask": 44.3, "ask_size": 9.0, "iv": 0.3061, "open_interest": 2.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0066, "vega": 0.1547, "theta": -0.3305, "rho": -0.0797, "theo": 42.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-10-16T11:14:41", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "VMI261120C00470000", "bid": 0.05, "bid_size": 6.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.5725, "open_interest": 8.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.005, "vega": 0.1312, "theta": -0.283, "rho": 0.0145, "theo": 1.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-05T13:00:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261120P00470000", "bid": 47.4, "bid_size": 6.0, "ask": 52.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0051, "vega": 0.1239, "theta": -0.2859, "rho": -0.077, "theo": 51.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-10-16T15:19:24", "percent_change": 0.0, "prev_day_close": 66.8500003814697}, {"option": "VMI261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6182, "open_interest": 9.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0038, "vega": 0.108, "theta": -0.2451, "rho": 0.0111, "theo": 1.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-21T09:54:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261120P00480000", "bid": 57.4, "bid_size": 4.0, "ask": 63.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.004, "vega": 0.0989, "theta": -0.2483, "rho": -0.0698, "theo": 61.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.62, "last_trade_time": "2026-10-12T10:48:27", "percent_change": 0.0, "prev_day_close": 77.1000022888184}, {"option": "VMI261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.6153, "open_interest": 2.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.003, "vega": 0.0898, "theta": -0.2134, "rho": 0.0087, "theo": 1.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-22T11:52:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261120P00490000", "bid": 66.5, "bid_size": 3.0, "ask": 73.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0031, "vega": 0.0798, "theta": -0.2158, "rho": -0.0653, "theo": 71.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.23, "last_trade_time": "2026-11-05T15:59:53", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "VMI261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.665, "open_interest": 9.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0024, "vega": 0.0752, "theta": -0.1869, "rho": 0.007, "theo": 0.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-21T09:50:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261120P00500000", "bid": 76.4, "bid_size": 3.0, "ask": 83.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0025, "vega": 0.0648, "theta": -0.189, "rho": -0.0616, "theo": 81.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.27, "last_trade_time": "2026-11-05T15:59:53", "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "VMI261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.7216, "open_interest": 5.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0019, "vega": 0.0637, "theta": -0.1646, "rho": 0.0056, "theo": 0.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-19T15:26:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261120P00510000", "bid": 86.4, "bid_size": 3.0, "ask": 93.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.002, "vega": 0.0516, "theta": -0.1649, "rho": -0.0539, "theo": 91.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "VMI261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0016, "vega": 0.0544, "theta": -0.1459, "rho": 0.0046, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 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": "VMI261120P00520000", "bid": 96.4, "bid_size": 3.0, "ask": 103.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0017, "vega": 0.0425, "theta": -0.1439, "rho": -0.0508, "theo": 101.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.950000762939}, {"option": "VMI261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0013, "vega": 0.0469, "theta": -0.13, "rho": 0.0039, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 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": "VMI261120P00530000", "bid": 106.4, "bid_size": 3.0, "ask": 112.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0014, "vega": 0.0346, "theta": -0.1276, "rho": -0.0434, "theo": 110.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.999996185303}, {"option": "VMI261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.8797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0011, "vega": 0.0406, "theta": -0.1164, "rho": 0.0033, "theo": 0.4168, "change": 0.0, "open": 0.0, "high": 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": "VMI261120P00540000", "bid": 116.4, "bid_size": 3.0, "ask": 122.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0012, "vega": 0.0275, "theta": -0.1093, "rho": -0.0394, "theo": 120.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.599998474121}, {"option": "VMI261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.9526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0009, "vega": 0.0355, "theta": -0.1047, "rho": 0.0028, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 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": "VMI261120P00550000", "bid": 126.4, "bid_size": 3.0, "ask": 133.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.001, "vega": 0.0232, "theta": -0.0932, "rho": -0.0366, "theo": 130.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.899993896484}, {"option": "VMI261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0008, "vega": 0.0312, "theta": -0.0946, "rho": 0.0024, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 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": "VMI261120P00560000", "bid": 136.4, "bid_size": 3.0, "ask": 143.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0008, "vega": 0.0153, "theta": -0.0856, "rho": -0.0228, "theo": 140.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "VMI261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 1.0234, "open_interest": 1.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0007, "vega": 0.0276, "theta": -0.0859, "rho": 0.0021, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T15:49:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261120P00570000", "bid": 146.4, "bid_size": 3.0, "ask": 153.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0007, "vega": 0.0119, "theta": -0.076, "rho": -0.02, "theo": 150.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.79, "last_trade_time": "2026-09-21T15:59:59", "percent_change": 0.0, "prev_day_close": 166.649993896484}, {"option": "VMI261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0006, "vega": 0.0245, "theta": -0.0782, "rho": 0.0018, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 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": "VMI261120P00580000", "bid": 156.4, "bid_size": 3.0, "ask": 162.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0664, "rho": -0.0188, "theo": 160.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.049995422363}, {"option": "VMI261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2256, "open_interest": 2.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0005, "vega": 0.0219, "theta": -0.0715, "rho": 0.0016, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T15:08:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261120P00590000", "bid": 166.4, "bid_size": 3.0, "ask": 172.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.009, "theta": -0.0585, "rho": -0.006, "theo": 170.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.149993896484}, {"option": "VMI261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 1.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0004, "vega": 0.0196, "theta": -0.0656, "rho": 0.0014, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 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": "VMI261120P00600000", "bid": 176.4, "bid_size": 3.0, "ask": 182.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0572, "rho": -0.0056, "theo": 180.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.049995422363}, {"option": "VMI261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 1.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.0177, "theta": -0.0604, "rho": 0.0012, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 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": "VMI261120P00610000", "bid": 186.4, "bid_size": 3.0, "ask": 192.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0552, "rho": -0.0048, "theo": 190.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-10-20T09:31:12", "percent_change": 0.0, "prev_day_close": 206.599998474121}, {"option": "VMI261218C00240000", "bid": 177.0, "bid_size": 2.0, "ask": 184.6, "ask_size": 2.0, "iv": 0.8558, "open_interest": 10.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.0337, "theta": -0.0134, "rho": 0.2635, "theo": 180.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.75, "last_trade_time": "2026-07-22T11:54:27", "percent_change": 0.0, "prev_day_close": 165.349998474121}, {"option": "VMI261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0338, "theta": -0.0312, "rho": -0.0043, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 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": "VMI261218C00250000", "bid": 167.1, "bid_size": 2.0, "ask": 174.5, "ask_size": 2.0, "iv": 0.7913, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.0401, "theta": -0.0188, "rho": 0.2737, "theo": 170.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.3, "last_trade_time": "2026-05-27T09:42:06", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "VMI261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0402, "theta": -0.0356, "rho": -0.0052, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 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": "VMI261218C00260000", "bid": 157.1, "bid_size": 2.0, "ask": 164.6, "ask_size": 2.0, "iv": 0.7382, "open_interest": 2.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0004, "vega": 0.0477, "theta": -0.0247, "rho": 0.2836, "theo": 160.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 269.4, "last_trade_time": "2026-05-27T09:42:06", "percent_change": 0.0, "prev_day_close": 145.699996948242}, {"option": "VMI261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0004, "vega": 0.0477, "theta": -0.0405, "rho": -0.0064, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-04-22T12:21:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218C00270000", "bid": 147.2, "bid_size": 1.0, "ask": 154.7, "ask_size": 1.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0004, "vega": 0.0566, "theta": -0.0312, "rho": 0.2934, "theo": 150.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "VMI261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.7909, "open_interest": 5.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0004, "vega": 0.0568, "theta": -0.0461, "rho": -0.0078, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-04-21T11:23:14", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VMI261218C00280000", "bid": 137.3, "bid_size": 1.0, "ask": 144.8, "ask_size": 1.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0006, "vega": 0.0674, "theta": -0.0386, "rho": 0.3027, "theo": 140.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "VMI261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.7355, "open_interest": 1.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0006, "vega": 0.0675, "theta": -0.0525, "rho": -0.0095, "theo": 0.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-04-21T11:13:39", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VMI261218C00290000", "bid": 127.4, "bid_size": 2.0, "ask": 134.9, "ask_size": 1.0, "iv": 0.6096, "open_interest": 1.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0007, "vega": 0.08, "theta": -0.0468, "rho": 0.3116, "theo": 131.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.6, "last_trade_time": "2026-10-20T09:31:12", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "VMI261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0007, "vega": 0.0804, "theta": -0.0598, "rho": -0.0117, "theo": 0.8104, "change": 0.0, "open": 0.0, "high": 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": "VMI261218C00300000", "bid": 117.6, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0009, "vega": 0.0953, "theta": -0.0559, "rho": 0.3199, "theo": 121.3616, "change": 0.0, "open": 0.0, "high": 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": "VMI261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6992, "open_interest": 3.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0009, "vega": 0.0954, "theta": -0.068, "rho": -0.0143, "theo": 0.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-12T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218C00310000", "bid": 107.7, "bid_size": 4.0, "ask": 115.2, "ask_size": 3.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0011, "vega": 0.1133, "theta": -0.0662, "rho": 0.3275, "theo": 111.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1000022888184}, {"option": "VMI261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0011, "vega": 0.114, "theta": -0.0773, "rho": -0.0175, "theo": 1.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218C00320000", "bid": 100.0, "bid_size": 1.0, "ask": 105.5, "ask_size": 3.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0014, "vega": 0.1351, "theta": -0.0776, "rho": 0.3341, "theo": 101.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6999969482422}, {"option": "VMI261218P00320000", "bid": 0.05, "bid_size": 8.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.5971, "open_interest": 2.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0014, "vega": 0.1354, "theta": -0.0879, "rho": -0.0218, "theo": 1.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-31T10:23:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218C00330000", "bid": 88.3, "bid_size": 4.0, "ask": 95.8, "ask_size": 3.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0017, "vega": 0.1607, "theta": -0.0904, "rho": 0.3396, "theo": 92.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9499969482422}, {"option": "VMI261218P00330000", "bid": 0.05, "bid_size": 6.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.5437, "open_interest": 1.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0017, "vega": 0.1613, "theta": -0.0998, "rho": -0.0269, "theo": 1.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-06-09T09:36:15", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "VMI261218C00340000", "bid": 78.7, "bid_size": 4.0, "ask": 86.2, "ask_size": 5.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0021, "vega": 0.1914, "theta": -0.1046, "rho": 0.3434, "theo": 82.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "VMI261218P00340000", "bid": 0.05, "bid_size": 3.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0021, "vega": 0.192, "theta": -0.1131, "rho": -0.0336, "theo": 2.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000000149012}, {"option": "VMI261218C00350000", "bid": 69.2, "bid_size": 5.0, "ask": 76.8, "ask_size": 5.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0027, "vega": 0.2275, "theta": -0.1202, "rho": 0.3452, "theo": 73.3664, "change": 0.0, "open": 0.0, "high": 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": "VMI261218P00350000", "bid": 0.05, "bid_size": 7.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.4614, "open_interest": 1.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0027, "vega": 0.228, "theta": -0.1279, "rho": -0.0422, "theo": 2.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:45:46", "percent_change": 0.0, "prev_day_close": 3.77499994635582}, {"option": "VMI261218C00360000", "bid": 61.1, "bid_size": 10.0, "ask": 66.6, "ask_size": 2.0, "iv": 0.4123, "open_interest": 2.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0034, "vega": 0.2694, "theta": -0.1372, "rho": 0.3442, "theo": 64.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-06-11T13:28:54", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "VMI261218P00360000", "bid": 0.15, "bid_size": 13.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.418, "open_interest": 2.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0034, "vega": 0.2703, "theta": -0.1441, "rho": -0.0529, "theo": 3.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-05T11:07:58", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "VMI261218C00370000", "bid": 52.1, "bid_size": 15.0, "ask": 57.8, "ask_size": 15.0, "iv": 0.3947, "open_interest": 2.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0042, "vega": 0.3175, "theta": -0.1553, "rho": 0.3396, "theo": 55.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.9, "last_trade_time": "2026-10-13T09:34:15", "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "VMI261218P00370000", "bid": 1.05, "bid_size": 12.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.3913, "open_interest": 32.0, "volume": 1.0, "delta": -0.148, "gamma": 0.0042, "vega": 0.3194, "theta": -0.1615, "rho": -0.0666, "theo": 4.3842, "change": -2.33, "open": 3.97, "high": 3.97, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T11:30:15", "percent_change": -36.9841, "prev_day_close": 6.29999995231628}, {"option": "VMI261218C00380000", "bid": 43.9, "bid_size": 13.0, "ask": 49.2, "ask_size": 16.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0052, "vega": 0.3709, "theta": -0.1739, "rho": 0.3303, "theo": 46.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "VMI261218P00380000", "bid": 3.1, "bid_size": 17.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.3863, "open_interest": 3.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0052, "vega": 0.3728, "theta": -0.1794, "rho": -0.0844, "theo": 5.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-30T13:59:41", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VMI261218C00390000", "bid": 35.9, "bid_size": 2.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0063, "vega": 0.4269, "theta": -0.1918, "rho": 0.3152, "theo": 38.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "VMI261218P00390000", "bid": 3.2, "bid_size": 5.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.3382, "open_interest": 1.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0064, "vega": 0.4287, "theta": -0.1967, "rho": -0.1063, "theo": 7.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T13:58:18", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VMI261218C00400000", "bid": 28.9, "bid_size": 1.0, "ask": 33.9, "ask_size": 1.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0074, "vega": 0.4802, "theta": -0.2073, "rho": 0.2933, "theo": 30.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "VMI261218P00400000", "bid": 7.0, "bid_size": 7.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.3387, "open_interest": 18.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0075, "vega": 0.4823, "theta": -0.2117, "rho": -0.1325, "theo": 9.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-05T10:21:33", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "VMI261218C00410000", "bid": 22.8, "bid_size": 12.0, "ask": 28.0, "ask_size": 17.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0085, "vega": 0.5228, "theta": -0.2179, "rho": 0.2643, "theo": 23.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "VMI261218P00410000", "bid": 10.4, "bid_size": 17.0, "ask": 14.3, "ask_size": 16.0, "iv": 0.3184, "open_interest": 2.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.0086, "vega": 0.5237, "theta": -0.222, "rho": -0.1632, "theo": 12.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-11-04T13:00:39", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "VMI261218C00420000", "bid": 17.2, "bid_size": 12.0, "ask": 21.8, "ask_size": 17.0, "iv": 0.3482, "open_interest": 2.0, "volume": 2.0, "delta": 0.5296, "gamma": 0.0091, "vega": 0.545, "theta": -0.2214, "rho": 0.2292, "theo": 17.8148, "change": 9.95, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T13:40:26", "percent_change": 90.0452, "prev_day_close": 11.0500001907349}, {"option": "VMI261218P00420000", "bid": 14.4, "bid_size": 16.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0093, "vega": 0.5446, "theta": -0.2253, "rho": -0.1937, "theo": 16.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-06T11:50:20", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "VMI261218C00430000", "bid": 11.7, "bid_size": 16.0, "ask": 17.1, "ask_size": 12.0, "iv": 0.3357, "open_interest": 1.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0092, "vega": 0.5403, "theta": -0.2164, "rho": 0.1913, "theo": 13.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-04-16T14:27:24", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "VMI261218P00430000", "bid": 19.0, "bid_size": 16.0, "ask": 24.0, "ask_size": 13.0, "iv": 0.2972, "open_interest": 7.0, "volume": 1.0, "delta": -0.5679, "gamma": 0.0094, "vega": 0.5372, "theta": -0.2203, "rho": -0.2209, "theo": 22.3263, "change": -12.73, "open": 21.47, "high": 21.47, "low": 21.47, "tick": "up", "last_trade_price": 21.47, "last_trade_time": "2026-11-09T14:32:16", "percent_change": -37.2222, "prev_day_close": 34.2000007629394}, {"option": "VMI261218C00440000", "bid": 7.6, "bid_size": 17.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.3222, "open_interest": 3.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0086, "vega": 0.5099, "theta": -0.2041, "rho": 0.1548, "theo": 9.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-22T11:13:06", "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "VMI261218P00440000", "bid": 25.1, "bid_size": 17.0, "ask": 30.2, "ask_size": 13.0, "iv": 0.289, "open_interest": 2.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0089, "vega": 0.5027, "theta": -0.2079, "rho": -0.2439, "theo": 28.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.63, "last_trade_time": "2026-11-04T12:37:54", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "VMI261218C00450000", "bid": 5.7, "bid_size": 12.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.3342, "open_interest": 4.0, "volume": 1.0, "delta": 0.2791, "gamma": 0.0077, "vega": 0.4623, "theta": -0.187, "rho": 0.1228, "theo": 7.0761, "change": 3.05, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T11:46:50", "percent_change": 65.5914, "prev_day_close": 4.64999997615814}, {"option": "VMI261218P00450000", "bid": 32.5, "bid_size": 17.0, "ask": 37.5, "ask_size": 13.0, "iv": 0.2867, "open_interest": 7.0, "volume": 1.0, "delta": -0.7317, "gamma": 0.008, "vega": 0.4506, "theta": -0.1908, "rho": -0.253, "theo": 36.3389, "change": -10.6, "open": 39.1, "high": 39.1, "low": 39.1, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-11-09T10:03:45", "percent_change": -21.328, "prev_day_close": 49.7000007629394}, {"option": "VMI261218C00460000", "bid": 1.1, "bid_size": 16.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.3172, "open_interest": 4.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0066, "vega": 0.4076, "theta": -0.168, "rho": 0.0967, "theo": 5.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-14T14:20:25", "percent_change": 0.0, "prev_day_close": 3.72500005364418}, {"option": "VMI261218P00460000", "bid": 40.4, "bid_size": 16.0, "ask": 45.7, "ask_size": 13.0, "iv": 0.2822, "open_interest": 4.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0069, "vega": 0.3905, "theta": -0.1718, "rho": -0.253, "theo": 44.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.64, "last_trade_time": "2026-09-30T10:50:06", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "VMI261218C00470000", "bid": 0.25, "bid_size": 1.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.2843, "open_interest": 4.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0055, "vega": 0.3535, "theta": -0.1493, "rho": 0.0762, "theo": 4.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-14T14:20:25", "percent_change": 0.0, "prev_day_close": 3.37499995529652}, {"option": "VMI261218P00470000", "bid": 48.5, "bid_size": 8.0, "ask": 54.9, "ask_size": 8.0, "iv": 0.2741, "open_interest": 2.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0058, "vega": 0.3299, "theta": -0.1528, "rho": -0.245, "theo": 53.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.07, "last_trade_time": "2026-09-30T12:04:53", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "VMI261218C00480000", "bid": 0.05, "bid_size": 9.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.3543, "open_interest": 13.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0046, "vega": 0.3041, "theta": -0.1321, "rho": 0.0604, "theo": 3.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-29T12:45:36", "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "VMI261218P00480000", "bid": 57.7, "bid_size": 6.0, "ask": 64.3, "ask_size": 2.0, "iv": 0.267, "open_interest": 2.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0049, "vega": 0.2733, "theta": -0.1351, "rho": -0.2334, "theo": 62.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.11, "last_trade_time": "2026-10-26T14:57:22", "percent_change": 0.0, "prev_day_close": 77.5500030517578}, {"option": "VMI261218C00490000", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3603, "open_interest": 4.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0038, "vega": 0.2612, "theta": -0.1168, "rho": 0.0484, "theo": 2.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-10-07T10:31:35", "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "VMI261218P00490000", "bid": 67.1, "bid_size": 5.0, "ask": 73.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0041, "vega": 0.2255, "theta": -0.1201, "rho": -0.2182, "theo": 71.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.95, "last_trade_time": "2026-11-05T09:41:00", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "VMI261218C00500000", "bid": 0.05, "bid_size": 5.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.4061, "open_interest": 18.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0032, "vega": 0.2246, "theta": -0.1033, "rho": 0.0393, "theo": 1.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-02T11:11:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00500000", "bid": 76.8, "bid_size": 3.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0035, "vega": 0.1816, "theta": -0.1071, "rho": -0.1865, "theo": 81.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-07-28T15:22:30", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "VMI261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0026, "vega": 0.1934, "theta": -0.0917, "rho": 0.0321, "theo": 1.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-09-30T12:03:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00510000", "bid": 86.5, "bid_size": 1.0, "ask": 94.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.003, "vega": 0.1466, "theta": -0.0964, "rho": -0.1698, "theo": 91.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "VMI261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.4565, "open_interest": 2.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0022, "vega": 0.1676, "theta": -0.0817, "rho": 0.0266, "theo": 1.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T12:38:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00520000", "bid": 96.4, "bid_size": 2.0, "ask": 103.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0026, "vega": 0.1116, "theta": -0.0858, "rho": -0.1391, "theo": 101.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.05, "last_trade_time": "2026-07-21T14:42:44", "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "VMI261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4865, "open_interest": 1.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0018, "vega": 0.1456, "theta": -0.073, "rho": 0.0222, "theo": 1.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-08-26T11:23:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00530000", "bid": 106.4, "bid_size": 1.0, "ask": 113.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0023, "vega": 0.0874, "theta": -0.0776, "rho": -0.1155, "theo": 110.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.449996948242}, {"option": "VMI261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.4188, "open_interest": 5.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0016, "vega": 0.1274, "theta": -0.0655, "rho": 0.0187, "theo": 0.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T13:04:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00540000", "bid": 116.4, "bid_size": 1.0, "ask": 123.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0019, "vega": 0.0652, "theta": -0.0698, "rho": -0.0725, "theo": 120.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.099998474121}, {"option": "VMI261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4964, "open_interest": 2.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0013, "vega": 0.1118, "theta": -0.059, "rho": 0.0159, "theo": 0.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-14T12:51:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00550000", "bid": 126.4, "bid_size": 1.0, "ask": 133.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0015, "vega": 0.0359, "theta": -0.0699, "rho": -0.0552, "theo": 130.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "VMI261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.5221, "open_interest": 8.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0011, "vega": 0.0987, "theta": -0.0534, "rho": 0.0137, "theo": 0.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T13:53:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00560000", "bid": 136.4, "bid_size": 1.0, "ask": 143.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0011, "vega": 0.0255, "theta": -0.0522, "rho": -0.0413, "theo": 140.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-07-06T15:32:24", "percent_change": 0.0, "prev_day_close": 155.849998474121}, {"option": "VMI261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.5471, "open_interest": 4.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.001, "vega": 0.0875, "theta": -0.0484, "rho": 0.0118, "theo": 0.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-08-24T14:00:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00570000", "bid": 146.4, "bid_size": 1.0, "ask": 153.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0008, "vega": 0.0185, "theta": -0.0357, "rho": -0.0104, "theo": 150.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.45, "last_trade_time": "2026-07-06T15:33:38", "percent_change": 0.0, "prev_day_close": 165.549995422363}, {"option": "VMI261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.5747, "open_interest": 8.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0008, "vega": 0.0778, "theta": -0.0441, "rho": 0.0102, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-28T11:48:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00580000", "bid": 156.4, "bid_size": 1.0, "ask": 163.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0349, "rho": 0.0, "theo": 160.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.399993896484}, {"option": "VMI261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.6107, "open_interest": 53.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0006, "vega": 0.0625, "theta": -0.0369, "rho": 0.0079, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T09:41:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00600000", "bid": 176.4, "bid_size": 1.0, "ask": 183.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 180.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-10-20T09:31:12", "percent_change": 0.0, "prev_day_close": 196.449996948242}, {"option": "VMI261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.6548, "open_interest": 19.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0005, "vega": 0.0509, "theta": -0.0313, "rho": 0.0062, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T10:40:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00620000", "bid": 196.4, "bid_size": 1.0, "ask": 203.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 200.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-10-20T09:31:12", "percent_change": 0.0, "prev_day_close": 216.049995422363}, {"option": "VMI261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.6968, "open_interest": 34.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0004, "vega": 0.042, "theta": -0.0267, "rho": 0.0049, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:14:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00640000", "bid": 216.4, "bid_size": 1.0, "ask": 223.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 220.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.449996948242}, {"option": "VMI261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.7453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0003, "vega": 0.0351, "theta": -0.0231, "rho": 0.004, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 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": "VMI261218P00660000", "bid": 236.4, "bid_size": 1.0, "ask": 243.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 240.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.1, "last_trade_time": "2026-05-27T09:42:06", "percent_change": 0.0, "prev_day_close": 256.199996948242}, {"option": "VMI261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0003, "vega": 0.0297, "theta": -0.0201, "rho": 0.0033, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 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": "VMI261218P00680000", "bid": 256.4, "bid_size": 1.0, "ask": 263.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 260.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.550003051758}, {"option": "VMI261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8856, "open_interest": 3.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0002, "vega": 0.0252, "theta": -0.0176, "rho": 0.0027, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:18:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00700000", "bid": 276.4, "bid_size": 1.0, "ask": 283.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 280.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.4, "last_trade_time": "2026-05-27T09:42:06", "percent_change": 0.0, "prev_day_close": 296.349990844727}, {"option": "VMI261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9232, "open_interest": 1.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0002, "vega": 0.0217, "theta": -0.0156, "rho": 0.0023, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-24T14:19:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00720000", "bid": 296.4, "bid_size": 1.0, "ask": 303.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 300.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.5, "last_trade_time": "2026-05-14T09:31:18", "percent_change": 0.0, "prev_day_close": 316.0}, {"option": "VMI261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9593, "open_interest": 3.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0138, "rho": 0.002, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T14:19:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00740000", "bid": 316.4, "bid_size": 1.0, "ask": 323.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 320.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.5, "last_trade_time": "2026-05-13T09:44:29", "percent_change": 0.0, "prev_day_close": 336.199996948242}, {"option": "VMI261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0124, "rho": 0.0017, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 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": "VMI261218P00760000", "bid": 336.4, "bid_size": 1.0, "ask": 343.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 340.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.550003051758}, {"option": "VMI261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.0278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0144, "theta": -0.0111, "rho": 0.0015, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-06-09T10:01:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI261218P00780000", "bid": 356.4, "bid_size": 1.0, "ask": 363.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 360.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.7, "last_trade_time": "2026-06-11T13:28:57", "percent_change": 0.0, "prev_day_close": 375.599990844727}, {"option": "VMI261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.0604, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0128, "theta": -0.01, "rho": 0.0013, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 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": "VMI261218P00800000", "bid": 376.4, "bid_size": 1.0, "ask": 383.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 380.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 395.550003051758}, {"option": "VMI261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0091, "rho": 0.0011, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 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": "VMI261218P00820000", "bid": 396.4, "bid_size": 1.0, "ask": 403.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 400.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.349990844727}, {"option": "VMI261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0083, "rho": 0.001, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 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": "VMI261218P00840000", "bid": 416.4, "bid_size": 1.0, "ask": 423.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": 0.0, "theo": 420.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 435.550003051758}, {"option": "VMI270319C00270000", "bid": 151.0, "bid_size": 4.0, "ask": 158.5, "ask_size": 3.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0007, "vega": 0.1871, "theta": -0.0127, "rho": 0.8987, "theo": 154.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.699996948242}, {"option": "VMI270319P00270000", "bid": 0.05, "bid_size": 7.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0007, "vega": 0.1879, "theta": -0.0309, "rho": -0.0513, "theo": 1.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "VMI270319C00280000", "bid": 142.7, "bid_size": 3.0, "ask": 149.0, "ask_size": 3.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0008, "vega": 0.2214, "theta": -0.0185, "rho": 0.9215, "theo": 144.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.850002288818}, {"option": "VMI270319P00280000", "bid": 0.05, "bid_size": 17.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.456, "open_interest": 1.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0008, "vega": 0.2228, "theta": -0.0356, "rho": -0.0631, "theo": 1.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:35:46", "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "VMI270319C00290000", "bid": 133.2, "bid_size": 10.0, "ask": 139.5, "ask_size": 10.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.001, "vega": 0.2603, "theta": -0.0248, "rho": 0.9416, "theo": 135.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "VMI270319P00290000", "bid": 0.1, "bid_size": 18.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.001, "vega": 0.262, "theta": -0.0409, "rho": -0.0771, "theo": 2.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VMI270319C00300000", "bid": 123.5, "bid_size": 7.0, "ask": 130.1, "ask_size": 7.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0012, "vega": 0.3047, "theta": -0.0316, "rho": 0.9585, "theo": 125.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "VMI270319P00300000", "bid": 2.05, "bid_size": 14.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.4049, "open_interest": 5.0, "volume": 1.0, "delta": -0.0614, "gamma": 0.0012, "vega": 0.307, "theta": -0.0467, "rho": -0.0941, "theo": 2.9119, "change": -0.975, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:38:03", "percent_change": -22.2857, "prev_day_close": 4.375}, {"option": "VMI270319C00310000", "bid": 114.3, "bid_size": 10.0, "ask": 120.8, "ask_size": 10.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0014, "vega": 0.3539, "theta": -0.039, "rho": 0.9718, "theo": 116.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "VMI270319P00310000", "bid": 0.55, "bid_size": 14.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0014, "vega": 0.3565, "theta": -0.0531, "rho": -0.114, "theo": 3.5781, "change": 0.0, "open": 0.0, "high": 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": "VMI270319C00320000", "bid": 104.1, "bid_size": 5.0, "ask": 111.7, "ask_size": 5.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0017, "vega": 0.409, "theta": -0.0468, "rho": 0.9805, "theo": 107.7606, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00320000", "bid": 1.2, "bid_size": 10.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.3838, "open_interest": 5.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0017, "vega": 0.412, "theta": -0.0599, "rho": -0.1377, "theo": 4.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-30T13:48:37", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "VMI270319C00330000", "bid": 96.5, "bid_size": 4.0, "ask": 102.8, "ask_size": 5.0, "iv": 0.3917, "open_interest": 1.0, "volume": 0.0, "delta": 0.891, "gamma": 0.002, "vega": 0.4684, "theta": -0.055, "rho": 0.9847, "theo": 98.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.1, "last_trade_time": "2026-07-20T09:33:12", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "VMI270319P00330000", "bid": 2.0, "bid_size": 10.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.3655, "open_interest": 1.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.002, "vega": 0.4727, "theta": -0.0671, "rho": -0.1655, "theo": 5.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-21T09:31:59", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VMI270319C00340000", "bid": 87.9, "bid_size": 7.0, "ask": 94.2, "ask_size": 8.0, "iv": 0.3813, "open_interest": 1.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0023, "vega": 0.5329, "theta": -0.0635, "rho": 0.9827, "theo": 90.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.3, "last_trade_time": "2026-07-20T09:33:12", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "VMI270319P00340000", "bid": 2.95, "bid_size": 9.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.3569, "open_interest": 1.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0023, "vega": 0.5372, "theta": -0.0747, "rho": -0.1977, "theo": 6.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-07-21T09:31:59", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "VMI270319C00350000", "bid": 79.0, "bid_size": 7.0, "ask": 85.6, "ask_size": 6.0, "iv": 0.3652, "open_interest": 1.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0027, "vega": 0.6002, "theta": -0.0722, "rho": 0.9749, "theo": 81.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.2, "last_trade_time": "2026-09-14T12:00:47", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "VMI270319P00350000", "bid": 5.0, "bid_size": 8.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.3521, "open_interest": 1.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0027, "vega": 0.606, "theta": -0.0825, "rho": -0.2352, "theo": 8.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-21T09:31:59", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VMI270319C00360000", "bid": 71.0, "bid_size": 8.0, "ask": 77.7, "ask_size": 7.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.003, "vega": 0.6692, "theta": -0.0807, "rho": 0.9601, "theo": 73.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "VMI270319P00360000", "bid": 6.8, "bid_size": 8.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.3483, "open_interest": 1.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0031, "vega": 0.6748, "theta": -0.0903, "rho": -0.2772, "theo": 9.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T10:43:17", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VMI270319C00370000", "bid": 63.0, "bid_size": 7.0, "ask": 69.6, "ask_size": 9.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0034, "vega": 0.7384, "theta": -0.089, "rho": 0.9378, "theo": 65.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "VMI270319P00370000", "bid": 9.2, "bid_size": 13.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.3429, "open_interest": 2.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0035, "vega": 0.7443, "theta": -0.0978, "rho": -0.3235, "theo": 11.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-21T14:26:07", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "VMI270319C00380000", "bid": 56.1, "bid_size": 5.0, "ask": 62.2, "ask_size": 7.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0038, "vega": 0.804, "theta": -0.0967, "rho": 0.9086, "theo": 58.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "VMI270319P00380000", "bid": 11.9, "bid_size": 11.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0039, "vega": 0.8111, "theta": -0.1049, "rho": -0.3756, "theo": 14.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "VMI270319C00390000", "bid": 49.9, "bid_size": 4.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0042, "vega": 0.8643, "theta": -0.1035, "rho": 0.8717, "theo": 51.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "VMI270319P00390000", "bid": 14.8, "bid_size": 12.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.3265, "open_interest": 2.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0043, "vega": 0.8699, "theta": -0.1111, "rho": -0.4303, "theo": 17.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.92, "last_trade_time": "2026-11-05T10:43:17", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "VMI270319C00400000", "bid": 42.0, "bid_size": 5.0, "ask": 48.9, "ask_size": 7.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0045, "vega": 0.9161, "theta": -0.1092, "rho": 0.8277, "theo": 45.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "VMI270319P00400000", "bid": 18.2, "bid_size": 9.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0047, "vega": 0.9205, "theta": -0.1162, "rho": -0.4865, "theo": 20.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "VMI270319C00410000", "bid": 36.0, "bid_size": 8.0, "ask": 43.2, "ask_size": 9.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.612, "gamma": 0.0048, "vega": 0.9562, "theta": -0.1134, "rho": 0.7785, "theo": 39.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "VMI270319P00410000", "bid": 21.9, "bid_size": 7.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.005, "vega": 0.9586, "theta": -0.1199, "rho": -0.5449, "theo": 24.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "VMI270319C00420000", "bid": 31.0, "bid_size": 9.0, "ask": 37.9, "ask_size": 7.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.005, "vega": 0.983, "theta": -0.116, "rho": 0.7242, "theo": 33.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "VMI270319P00420000", "bid": 26.2, "bid_size": 5.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.316, "open_interest": 4.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0052, "vega": 0.982, "theta": -0.122, "rho": -0.6016, "theo": 29.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-14T13:36:27", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "VMI270319C00430000", "bid": 26.0, "bid_size": 7.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0051, "vega": 0.995, "theta": -0.117, "rho": 0.6662, "theo": 29.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VMI270319P00430000", "bid": 31.1, "bid_size": 7.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0053, "vega": 0.9889, "theta": -0.1223, "rho": -0.6542, "theo": 34.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "VMI270319C00440000", "bid": 21.1, "bid_size": 9.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.313, "open_interest": 1.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0051, "vega": 0.9919, "theta": -0.1163, "rho": 0.6074, "theo": 24.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.38, "last_trade_time": "2026-11-05T10:43:17", "percent_change": 0.0, "prev_day_close": 18.4999995231628}, {"option": "VMI270319P00440000", "bid": 36.6, "bid_size": 2.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.3016, "open_interest": 1.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0054, "vega": 0.978, "theta": -0.1209, "rho": -0.6972, "theo": 40.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.94, "last_trade_time": "2026-09-10T11:11:36", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "VMI270319C00450000", "bid": 17.1, "bid_size": 10.0, "ask": 24.7, "ask_size": 7.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.005, "vega": 0.9746, "theta": -0.114, "rho": 0.5488, "theo": 21.0105, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00450000", "bid": 43.2, "bid_size": 1.0, "ask": 48.4, "ask_size": 1.0, "iv": 0.3023, "open_interest": 1.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0053, "vega": 0.9529, "theta": -0.1179, "rho": -0.7379, "theo": 46.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-09-01T09:30:15", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "VMI270319C00460000", "bid": 15.4, "bid_size": 6.0, "ask": 20.8, "ask_size": 7.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.0049, "vega": 0.9443, "theta": -0.1104, "rho": 0.491, "theo": 17.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "VMI270319P00460000", "bid": 49.9, "bid_size": 1.0, "ask": 55.2, "ask_size": 1.0, "iv": 0.3004, "open_interest": 3.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0052, "vega": 0.9134, "theta": -0.1135, "rho": -0.7649, "theo": 53.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-07T13:21:38", "percent_change": 0.0, "prev_day_close": 65.2499980926514}, {"option": "VMI270319C00470000", "bid": 12.3, "bid_size": 7.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.313, "open_interest": 3.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0046, "vega": 0.904, "theta": -0.1056, "rho": 0.4367, "theo": 14.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-11-05T10:43:17", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VMI270319P00470000", "bid": 56.5, "bid_size": 7.0, "ask": 63.4, "ask_size": 8.0, "iv": 0.3008, "open_interest": 2.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.005, "vega": 0.8585, "theta": -0.108, "rho": -0.7808, "theo": 60.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-10-19T15:57:06", "percent_change": 0.0, "prev_day_close": 73.8500022888184}, {"option": "VMI270319C00480000", "bid": 10.1, "bid_size": 7.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0044, "vega": 0.8558, "theta": -0.1001, "rho": 0.3861, "theo": 12.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VMI270319P00480000", "bid": 64.6, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.3083, "open_interest": 1.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0048, "vega": 0.799, "theta": -0.1019, "rho": -0.7841, "theo": 68.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.23, "last_trade_time": "2026-10-19T11:42:08", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "VMI270319C00490000", "bid": 7.8, "bid_size": 10.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0041, "vega": 0.8021, "theta": -0.0941, "rho": 0.3392, "theo": 10.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "VMI270319P00490000", "bid": 72.1, "bid_size": 7.0, "ask": 79.3, "ask_size": 7.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0045, "vega": 0.7258, "theta": -0.0955, "rho": -0.7682, "theo": 76.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4499969482422}, {"option": "VMI270319C00500000", "bid": 5.5, "bid_size": 6.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.3111, "open_interest": 6.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0038, "vega": 0.7464, "theta": -0.0878, "rho": 0.2976, "theo": 8.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T12:09:03", "percent_change": 0.0, "prev_day_close": 6.44999992847443}, {"option": "VMI270319P00500000", "bid": 80.5, "bid_size": 7.0, "ask": 87.9, "ask_size": 7.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0042, "vega": 0.6534, "theta": -0.0893, "rho": -0.7511, "theo": 85.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "VMI270319C00510000", "bid": 3.8, "bid_size": 11.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.3106, "open_interest": 3.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0035, "vega": 0.6889, "theta": -0.0814, "rho": 0.2598, "theo": 7.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-27T12:59:26", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VMI270319P00510000", "bid": 89.3, "bid_size": 7.0, "ask": 97.0, "ask_size": 8.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.004, "vega": 0.5761, "theta": -0.0836, "rho": -0.7051, "theo": 93.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "VMI270319C00520000", "bid": 2.65, "bid_size": 10.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.3132, "open_interest": 2.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0032, "vega": 0.6333, "theta": -0.0751, "rho": 0.2269, "theo": 6.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.64, "last_trade_time": "2026-08-25T11:26:04", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "VMI270319P00520000", "bid": 98.8, "bid_size": 2.0, "ask": 104.7, "ask_size": 2.0, "iv": 0.2892, "open_interest": 1.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0038, "vega": 0.4995, "theta": -0.0781, "rho": -0.6485, "theo": 102.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-10-08T10:02:02", "percent_change": 0.0, "prev_day_close": 118.099998474121}, {"option": "VMI270319C00530000", "bid": 1.7, "bid_size": 6.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.3135, "open_interest": 2.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0028, "vega": 0.5787, "theta": -0.069, "rho": 0.1977, "theo": 5.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-09-14T15:20:41", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VMI270319P00530000", "bid": 107.7, "bid_size": 6.0, "ask": 114.0, "ask_size": 4.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0036, "vega": 0.4184, "theta": -0.0718, "rho": -0.5769, "theo": 112.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.75}, {"option": "VMI270319C00540000", "bid": 1.15, "bid_size": 6.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0026, "vega": 0.5279, "theta": -0.0633, "rho": 0.1725, "theo": 4.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499999701977}, {"option": "VMI270319P00540000", "bid": 117.2, "bid_size": 6.0, "ask": 123.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0034, "vega": 0.3337, "theta": -0.0696, "rho": -0.491, "theo": 121.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.849998474121}, {"option": "VMI270319C00550000", "bid": 0.5, "bid_size": 10.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0023, "vega": 0.4794, "theta": -0.0579, "rho": 0.1503, "theo": 3.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-28T11:57:58", "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "VMI270319P00550000", "bid": 126.8, "bid_size": 3.0, "ask": 134.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0031, "vega": 0.2574, "theta": -0.0662, "rho": -0.3659, "theo": 131.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.5, "last_trade_time": "2026-10-08T12:17:18", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "VMI270319C00560000", "bid": 0.1, "bid_size": 5.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0021, "vega": 0.4355, "theta": -0.0528, "rho": 0.1314, "theo": 3.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500000298023}, {"option": "VMI270319P00560000", "bid": 136.4, "bid_size": 1.0, "ask": 144.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.003, "vega": 0.1808, "theta": -0.0592, "rho": -0.2446, "theo": 140.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.299995422363}, {"option": "VMI270319C00570000", "bid": 0.15, "bid_size": 10.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.3373, "open_interest": 4.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0019, "vega": 0.3943, "theta": -0.0482, "rho": 0.1146, "theo": 2.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-20T10:16:10", "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "VMI270319P00570000", "bid": 146.3, "bid_size": 2.0, "ask": 155.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0023, "vega": 0.1051, "theta": -0.0571, "rho": -0.1601, "theo": 150.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.549995422363}, {"option": "VMI270319C00580000", "bid": 0.05, "bid_size": 13.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0017, "vega": 0.3573, "theta": -0.0439, "rho": 0.1005, "theo": 2.4943, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00580000", "bid": 156.4, "bid_size": 1.0, "ask": 163.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0013, "vega": 0.0214, "theta": -0.0491, "rho": 0.0, "theo": 160.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-10-08T12:17:21", "percent_change": 0.0, "prev_day_close": 175.549995422363}, {"option": "VMI270319C00590000", "bid": 0.15, "bid_size": 10.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.3464, "open_interest": 3.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0015, "vega": 0.3236, "theta": -0.0401, "rho": 0.0881, "theo": 2.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-10-08T10:12:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI270319P00590000", "bid": 166.4, "bid_size": 1.0, "ask": 173.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0005, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 170.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.349998474121}, {"option": "VMI270319C00600000", "bid": 0.05, "bid_size": 7.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.3643, "open_interest": 1.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0013, "vega": 0.2927, "theta": -0.0365, "rho": 0.0774, "theo": 1.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-07-21T15:08:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI270319P00600000", "bid": 176.4, "bid_size": 1.0, "ask": 183.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 180.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.449996948242}, {"option": "VMI270319C00610000", "bid": 0.05, "bid_size": 7.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.3542, "open_interest": 2.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0012, "vega": 0.2654, "theta": -0.0333, "rho": 0.0683, "theo": 1.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-24T14:23:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI270319P00610000", "bid": 186.4, "bid_size": 1.0, "ask": 193.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 190.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-10-20T09:31:12", "percent_change": 0.0, "prev_day_close": 206.449996948242}, {"option": "VMI270319C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0011, "vega": 0.2405, "theta": -0.0304, "rho": 0.0602, "theo": 1.4222, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00620000", "bid": 196.4, "bid_size": 1.0, "ask": 203.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 200.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-10-20T09:31:12", "percent_change": 0.0, "prev_day_close": 216.449996948242}, {"option": "VMI270319C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.001, "vega": 0.2179, "theta": -0.0278, "rho": 0.0532, "theo": 1.2463, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00630000", "bid": 206.4, "bid_size": 1.0, "ask": 213.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 210.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-10-20T09:31:12", "percent_change": 0.0, "prev_day_close": 226.549995422363}, {"option": "VMI270319C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0009, "vega": 0.198, "theta": -0.0254, "rho": 0.0472, "theo": 1.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-29T13:32:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI270319P00640000", "bid": 216.4, "bid_size": 1.0, "ask": 223.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 220.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.25}, {"option": "VMI270319C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4226, "open_interest": 1.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0008, "vega": 0.18, "theta": -0.0232, "rho": 0.042, "theo": 0.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-09-09T12:37:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI270319P00650000", "bid": 226.4, "bid_size": 1.0, "ask": 233.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 230.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.299995422363}, {"option": "VMI270319C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0007, "vega": 0.1635, "theta": -0.0213, "rho": 0.0373, "theo": 0.8541, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00660000", "bid": 236.4, "bid_size": 1.0, "ask": 243.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 240.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.099998474121}, {"option": "VMI270319C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4455, "open_interest": 1.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0006, "vega": 0.1489, "theta": -0.0195, "rho": 0.0333, "theo": 0.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-07-27T09:32:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI270319P00670000", "bid": 246.4, "bid_size": 1.0, "ask": 253.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 250.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.550003051758}, {"option": "VMI270319C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0006, "vega": 0.1359, "theta": -0.0179, "rho": 0.0298, "theo": 0.6736, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00680000", "bid": 256.4, "bid_size": 1.0, "ask": 263.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 260.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.449996948242}, {"option": "VMI270319C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0005, "vega": 0.1133, "theta": -0.0151, "rho": 0.024, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00700000", "bid": 276.4, "bid_size": 1.0, "ask": 283.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 280.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.550003051758}, {"option": "VMI270319C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0004, "vega": 0.0955, "theta": -0.0129, "rho": 0.0196, "theo": 0.4343, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00720000", "bid": 296.4, "bid_size": 1.0, "ask": 303.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 300.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.899993896484}, {"option": "VMI270319C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0003, "vega": 0.0801, "theta": -0.011, "rho": 0.0159, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00740000", "bid": 316.4, "bid_size": 1.0, "ask": 323.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 320.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.25}, {"option": "VMI270319C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0003, "vega": 0.0679, "theta": -0.0094, "rho": 0.0131, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMI270319P00760000", "bid": 336.4, "bid_size": 1.0, "ask": 343.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 340.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.849990844727}, {"option": "VMI270319C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0002, "vega": 0.0579, "theta": -0.0081, "rho": 0.0109, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00780000", "bid": 356.4, "bid_size": 1.0, "ask": 363.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 360.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.550003051758}, {"option": "VMI270319C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0002, "vega": 0.0494, "theta": -0.007, "rho": 0.0091, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 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": "VMI270319P00800000", "bid": 376.4, "bid_size": 1.0, "ask": 383.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0491, "rho": 0.0, "theo": 380.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.449996948242}, {"option": "VMI270617C00250000", "bid": 173.0, "bid_size": 4.0, "ask": 180.5, "ask_size": 3.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0006, "vega": 0.2609, "theta": 0.0, "rho": 1.3767, "theo": 175.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.099998474121}, {"option": "VMI270617P00250000", "bid": 0.05, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0006, "vega": 0.2641, "theta": -0.0242, "rho": -0.0973, "theo": 2.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T09:35:46", "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "VMI270617C00260000", "bid": 164.0, "bid_size": 3.0, "ask": 171.3, "ask_size": 3.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0007, "vega": 0.3042, "theta": 0.0, "rho": 1.4137, "theo": 166.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.599998474121}, {"option": "VMI270617P00260000", "bid": 0.05, "bid_size": 12.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0007, "vega": 0.3073, "theta": -0.0277, "rho": -0.1173, "theo": 2.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5500001013279}, {"option": "VMI270617C00270000", "bid": 155.0, "bid_size": 4.0, "ask": 162.1, "ask_size": 5.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0008, "vega": 0.3522, "theta": 0.0, "rho": 1.4471, "theo": 157.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "VMI270617P00270000", "bid": 0.35, "bid_size": 10.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.4116, "open_interest": 2.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0008, "vega": 0.3574, "theta": -0.0315, "rho": -0.141, "theo": 3.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:14:31", "percent_change": 0.0, "prev_day_close": 3.97499996423721}, {"option": "VMI270617C00280000", "bid": 146.0, "bid_size": 5.0, "ask": 153.1, "ask_size": 3.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.001, "vega": 0.4052, "theta": -0.0046, "rho": 1.4758, "theo": 148.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.050003051758}, {"option": "VMI270617P00280000", "bid": 0.8, "bid_size": 9.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.001, "vega": 0.4097, "theta": -0.0356, "rho": -0.1681, "theo": 3.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VMI270617C00290000", "bid": 137.0, "bid_size": 4.0, "ask": 144.2, "ask_size": 4.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0011, "vega": 0.4626, "theta": -0.0108, "rho": 1.5001, "theo": 139.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.200000762939}, {"option": "VMI270617P00290000", "bid": 2.05, "bid_size": 10.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0011, "vega": 0.4698, "theta": -0.0399, "rho": -0.1999, "theo": 4.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "VMI270617C00300000", "bid": 128.6, "bid_size": 1.0, "ask": 135.4, "ask_size": 1.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0013, "vega": 0.525, "theta": -0.0173, "rho": 1.5184, "theo": 130.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "VMI270617P00300000", "bid": 2.6, "bid_size": 8.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0013, "vega": 0.5312, "theta": -0.0445, "rho": -0.2357, "theo": 5.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VMI270617C00310000", "bid": 120.0, "bid_size": 5.0, "ask": 126.7, "ask_size": 5.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0015, "vega": 0.5907, "theta": -0.0239, "rho": 1.5314, "theo": 122.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "VMI270617P00310000", "bid": 3.5, "bid_size": 11.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0015, "vega": 0.6, "theta": -0.0492, "rho": -0.2768, "theo": 6.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "VMI270617C00320000", "bid": 111.0, "bid_size": 8.0, "ask": 118.0, "ask_size": 8.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0017, "vega": 0.6605, "theta": -0.0306, "rho": 1.5372, "theo": 113.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "VMI270617P00320000", "bid": 5.0, "bid_size": 10.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0017, "vega": 0.6687, "theta": -0.0541, "rho": -0.3223, "theo": 8.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "VMI270617C00330000", "bid": 103.0, "bid_size": 8.0, "ask": 109.5, "ask_size": 7.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0019, "vega": 0.732, "theta": -0.0373, "rho": 1.537, "theo": 105.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "VMI270617P00330000", "bid": 7.0, "bid_size": 9.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.3604, "open_interest": 2.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.002, "vega": 0.7435, "theta": -0.059, "rho": -0.3738, "theo": 9.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T14:33:24", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "VMI270617C00340000", "bid": 95.0, "bid_size": 7.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0021, "vega": 0.8056, "theta": -0.044, "rho": 1.5286, "theo": 97.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "VMI270617P00340000", "bid": 8.9, "bid_size": 7.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0022, "vega": 0.8157, "theta": -0.0639, "rho": -0.4297, "theo": 11.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "VMI270617C00350000", "bid": 87.0, "bid_size": 8.0, "ask": 94.3, "ask_size": 7.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0024, "vega": 0.8785, "theta": -0.0505, "rho": 1.5137, "theo": 89.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "VMI270617P00350000", "bid": 10.9, "bid_size": 7.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0024, "vega": 0.8913, "theta": -0.0686, "rho": -0.493, "theo": 13.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "VMI270617C00360000", "bid": 80.0, "bid_size": 7.0, "ask": 86.2, "ask_size": 7.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0026, "vega": 0.9507, "theta": -0.0567, "rho": 1.4901, "theo": 82.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "VMI270617P00360000", "bid": 13.3, "bid_size": 7.0, "ask": 18.4, "ask_size": 12.0, "iv": 0.343, "open_interest": 21.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0027, "vega": 0.9618, "theta": -0.0732, "rho": -0.5566, "theo": 15.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-21T15:35:51", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "VMI270617C00370000", "bid": 73.0, "bid_size": 8.0, "ask": 79.0, "ask_size": 7.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0028, "vega": 1.0193, "theta": -0.0626, "rho": 1.4599, "theo": 75.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "VMI270617P00370000", "bid": 15.9, "bid_size": 1.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.003, "vega": 1.0317, "theta": -0.0773, "rho": -0.6295, "theo": 18.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "VMI270617C00380000", "bid": 67.0, "bid_size": 1.0, "ask": 73.3, "ask_size": 8.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0031, "vega": 1.0837, "theta": -0.0679, "rho": 1.4213, "theo": 68.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "VMI270617P00380000", "bid": 18.3, "bid_size": 9.0, "ask": 23.4, "ask_size": 7.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0032, "vega": 1.094, "theta": -0.081, "rho": -0.7, "theo": 21.5715, "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": 26.9499998092651}, {"option": "VMI270617C00390000", "bid": 60.4, "bid_size": 3.0, "ask": 66.9, "ask_size": 7.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0033, "vega": 1.1414, "theta": -0.0726, "rho": 1.3765, "theo": 62.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "VMI270617P00390000", "bid": 21.8, "bid_size": 7.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0034, "vega": 1.1517, "theta": -0.0842, "rho": -0.7767, "theo": 24.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "VMI270617C00400000", "bid": 53.0, "bid_size": 8.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0035, "vega": 1.1916, "theta": -0.0767, "rho": 1.3245, "theo": 56.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "VMI270617P00400000", "bid": 25.4, "bid_size": 10.0, "ask": 30.4, "ask_size": 9.0, "iv": 0.3188, "open_interest": 4.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.0036, "vega": 1.1989, "theta": -0.0867, "rho": -0.8524, "theo": 28.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-10-20T11:45:05", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "VMI270617C00410000", "bid": 49.3, "bid_size": 1.0, "ask": 54.9, "ask_size": 7.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0036, "vega": 1.2324, "theta": -0.0799, "rho": 1.2671, "theo": 50.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "VMI270617P00410000", "bid": 29.3, "bid_size": 3.0, "ask": 35.1, "ask_size": 7.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0038, "vega": 1.2372, "theta": -0.0885, "rho": -0.924, "theo": 32.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "VMI270617C00420000", "bid": 42.0, "bid_size": 9.0, "ask": 49.3, "ask_size": 7.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0038, "vega": 1.2629, "theta": -0.0824, "rho": 1.2049, "theo": 45.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "VMI270617P00420000", "bid": 33.8, "bid_size": 8.0, "ask": 39.6, "ask_size": 7.0, "iv": 0.3126, "open_interest": 1.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.004, "vega": 1.2634, "theta": -0.0896, "rho": -0.9998, "theo": 37.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.76, "last_trade_time": "2026-11-04T12:37:54", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "VMI270617C00430000", "bid": 37.0, "bid_size": 8.0, "ask": 44.2, "ask_size": 4.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0038, "vega": 1.2824, "theta": -0.084, "rho": 1.1385, "theo": 40.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "VMI270617P00430000", "bid": 38.8, "bid_size": 1.0, "ask": 44.7, "ask_size": 1.0, "iv": 0.31, "open_interest": 21.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.0041, "vega": 1.276, "theta": -0.0898, "rho": -1.0617, "theo": 42.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-10-21T15:36:03", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "VMI270617C00440000", "bid": 33.0, "bid_size": 6.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0039, "vega": 1.2907, "theta": -0.0847, "rho": 1.0698, "theo": 35.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "VMI270617P00440000", "bid": 44.0, "bid_size": 3.0, "ask": 51.6, "ask_size": 8.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.0042, "vega": 1.2774, "theta": -0.0892, "rho": -1.1283, "theo": 47.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "VMI270617C00450000", "bid": 28.0, "bid_size": 8.0, "ask": 35.4, "ask_size": 3.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.0039, "vega": 1.2874, "theta": -0.0846, "rho": 0.9987, "theo": 31.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "VMI270617P00450000", "bid": 50.1, "bid_size": 1.0, "ask": 55.7, "ask_size": 4.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0043, "vega": 1.2626, "theta": -0.0878, "rho": -1.1744, "theo": 53.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "VMI270617C00460000", "bid": 24.5, "bid_size": 7.0, "ask": 31.6, "ask_size": 7.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0039, "vega": 1.2736, "theta": -0.0838, "rho": 0.9279, "theo": 27.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VMI270617P00460000", "bid": 56.6, "bid_size": 6.0, "ask": 62.3, "ask_size": 6.0, "iv": 0.3039, "open_interest": 2.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0043, "vega": 1.2375, "theta": -0.0856, "rho": -1.2137, "theo": 60.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-10-20T09:34:50", "percent_change": 0.0, "prev_day_close": 71.6000022888184}, {"option": "VMI270617C00470000", "bid": 21.0, "bid_size": 8.0, "ask": 28.1, "ask_size": 5.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0038, "vega": 1.2492, "theta": -0.0822, "rho": 0.8565, "theo": 24.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "VMI270617P00470000", "bid": 62.9, "bid_size": 9.0, "ask": 68.6, "ask_size": 7.0, "iv": 0.2987, "open_interest": 3.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0042, "vega": 1.1965, "theta": -0.0826, "rho": -1.2365, "theo": 66.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-10-20T11:49:48", "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "VMI270617C00480000", "bid": 20.1, "bid_size": 7.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0038, "vega": 1.2163, "theta": -0.08, "rho": 0.7876, "theo": 21.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "VMI270617P00480000", "bid": 69.3, "bid_size": 8.0, "ask": 75.7, "ask_size": 7.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0042, "vega": 1.1469, "theta": -0.0789, "rho": -1.2529, "theo": 73.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1499977111816}, {"option": "VMI270617C00490000", "bid": 16.4, "bid_size": 5.0, "ask": 21.9, "ask_size": 7.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.0036, "vega": 1.175, "theta": -0.0772, "rho": 0.7199, "theo": 18.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "VMI270617P00490000", "bid": 77.7, "bid_size": 6.0, "ask": 83.4, "ask_size": 8.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0041, "vega": 1.082, "theta": -0.0746, "rho": -1.2467, "theo": 81.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6000022888184}, {"option": "VMI270617C00500000", "bid": 13.9, "bid_size": 7.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0035, "vega": 1.1278, "theta": -0.074, "rho": 0.656, "theo": 16.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VMI270617P00500000", "bid": 86.1, "bid_size": 4.0, "ask": 92.2, "ask_size": 7.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.004, "vega": 1.0143, "theta": -0.07, "rho": -1.2295, "theo": 89.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "VMI270617C00510000", "bid": 11.8, "bid_size": 8.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0033, "vega": 1.0753, "theta": -0.0706, "rho": 0.5946, "theo": 14.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VMI270617P00510000", "bid": 92.9, "bid_size": 7.0, "ask": 100.5, "ask_size": 7.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0039, "vega": 0.9296, "theta": -0.065, "rho": -1.189, "theo": 97.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.849998474121}, {"option": "VMI270617C00520000", "bid": 9.6, "bid_size": 4.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0032, "vega": 1.0193, "theta": -0.0668, "rho": 0.5376, "theo": 12.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VMI270617P00520000", "bid": 101.3, "bid_size": 7.0, "ask": 108.5, "ask_size": 7.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0038, "vega": 0.8495, "theta": -0.0602, "rho": -1.1424, "theo": 105.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "VMI270617C00530000", "bid": 7.8, "bid_size": 9.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.304, "open_interest": 22.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.003, "vega": 0.9612, "theta": -0.063, "rho": 0.4843, "theo": 10.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-26T12:29:27", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "VMI270617P00530000", "bid": 111.0, "bid_size": 1.0, "ask": 116.7, "ask_size": 1.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0037, "vega": 0.747, "theta": -0.0559, "rho": -1.0438, "theo": 114.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.799999237061}, {"option": "VMI270617C00540000", "bid": 6.4, "bid_size": 10.0, "ask": 12.1, "ask_size": 9.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0028, "vega": 0.9014, "theta": -0.059, "rho": 0.4349, "theo": 9.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VMI270617P00540000", "bid": 119.0, "bid_size": 7.0, "ask": 126.6, "ask_size": 7.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0036, "vega": 0.6556, "theta": -0.0521, "rho": -0.962, "theo": 123.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "VMI270617C00550000", "bid": 5.4, "bid_size": 10.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.3067, "open_interest": 1.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0026, "vega": 0.8426, "theta": -0.0551, "rho": 0.3901, "theo": 8.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-10-29T11:09:44", "percent_change": 0.0, "prev_day_close": 6.40000021457672}, {"option": "VMI270617P00550000", "bid": 128.1, "bid_size": 5.0, "ask": 135.7, "ask_size": 6.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0035, "vega": 0.5466, "theta": -0.048, "rho": -0.8066, "theo": 132.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "VMI270617C00560000", "bid": 4.3, "bid_size": 8.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.307, "open_interest": 7.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0024, "vega": 0.7834, "theta": -0.0512, "rho": 0.3485, "theo": 7.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T10:41:39", "percent_change": 0.0, "prev_day_close": 5.62499988079071}, {"option": "VMI270617P00560000", "bid": 137.7, "bid_size": 2.0, "ask": 145.0, "ask_size": 6.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0034, "vega": 0.4426, "theta": -0.0432, "rho": -0.6567, "theo": 141.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.299995422363}, {"option": "VMI270617C00570000", "bid": 3.1, "bid_size": 7.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0022, "vega": 0.7269, "theta": -0.0475, "rho": 0.3116, "theo": 6.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000021457672}, {"option": "VMI270617P00570000", "bid": 146.9, "bid_size": 5.0, "ask": 153.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0036, "vega": 0.3427, "theta": -0.0357, "rho": -0.3715, "theo": 151.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.150001525879}, {"option": "VMI270617C00580000", "bid": 2.35, "bid_size": 10.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.3058, "open_interest": 3.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0021, "vega": 0.6718, "theta": -0.0439, "rho": 0.2776, "theo": 5.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T14:31:58", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "VMI270617P00580000", "bid": 156.9, "bid_size": 2.0, "ask": 164.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0029, "vega": 0.1839, "theta": -0.0431, "rho": -0.306, "theo": 160.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.650001525879}, {"option": "VMI270617C00590000", "bid": 1.8, "bid_size": 14.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0019, "vega": 0.6192, "theta": -0.0405, "rho": 0.2474, "theo": 4.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000004172325}, {"option": "VMI270617P00590000", "bid": 166.3, "bid_size": 2.0, "ask": 174.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0017, "vega": 0.0488, "theta": -0.0609, "rho": 0.0, "theo": 170.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.599998474121}, {"option": "VMI270617C00600000", "bid": 1.15, "bid_size": 10.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0017, "vega": 0.57, "theta": -0.0372, "rho": 0.2204, "theo": 4.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999991059303}, {"option": "VMI270617P00600000", "bid": 176.3, "bid_size": 1.0, "ask": 185.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0007, "vega": 0.0, "theta": -0.0835, "rho": 0.0, "theo": 180.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.549995422363}, {"option": "VMI270617C00610000", "bid": 0.7, "bid_size": 9.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0016, "vega": 0.5229, "theta": -0.0342, "rho": 0.1958, "theo": 3.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000000596046}, {"option": "VMI270617P00610000", "bid": 186.4, "bid_size": 1.0, "ask": 194.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 190.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.549995422363}, {"option": "VMI270617C00620000", "bid": 0.4, "bid_size": 8.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0014, "vega": 0.4794, "theta": -0.0313, "rho": 0.1744, "theo": 3.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500009834766}, {"option": "VMI270617P00620000", "bid": 196.4, "bid_size": 1.0, "ask": 203.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 200.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.549995422363}, {"option": "VMI270617C00640000", "bid": 0.05, "bid_size": 8.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0012, "vega": 0.401, "theta": -0.0262, "rho": 0.1377, "theo": 2.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "VMI270617P00640000", "bid": 216.4, "bid_size": 1.0, "ask": 223.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 220.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.549995422363}, {"option": "VMI270617C00660000", "bid": 0.05, "bid_size": 7.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.001, "vega": 0.3348, "theta": -0.0219, "rho": 0.1092, "theo": 1.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "VMI270617P00660000", "bid": 236.4, "bid_size": 1.0, "ask": 243.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0863, "rho": 0.0, "theo": 240.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.099998474121}], "symbol": "VMI", "security_type": "stock", "exchange_id": 3, "current_price": 418.91, "price_change": 14.6, "price_change_percent": 3.6111, "bid": 395.0, "ask": 677.8, "bid_size": 40, "ask_size": 40, "open": 411.77, "high": 424.38, "low": 409.92, "close": 418.91, "prev_day_close": 404.31, "volume": 188229, "iv30": 32.797, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197400, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "VMI"}