{"timestamp": "2026-11-10 02:50:04", "data": {"options": [{"option": "VMRK261120C00035000", "bid": 29.2, "bid_size": 3.0, "ask": 32.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0115, "theo": 31.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "VMRK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 2.8428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK261120C00040000", "bid": 24.2, "bid_size": 3.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0141, "theo": 26.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "VMRK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 20.0, "iv": 2.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK261120C00045000", "bid": 19.3, "bid_size": 5.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": 0.016, "theo": 21.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "VMRK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.9082, "open_interest": 5.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T14:21:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261120C00050000", "bid": 14.3, "bid_size": 3.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0017, "vega": 0.0014, "theta": -0.0014, "rho": 0.0177, "theo": 16.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "VMRK261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 1.4114, "open_interest": 31.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0017, "vega": 0.0014, "theta": -0.0032, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-01T14:23:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261120C00055000", "bid": 9.4, "bid_size": 3.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0058, "vega": 0.0038, "theta": -0.0059, "rho": 0.0192, "theo": 11.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-12T10:11:16", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "VMRK261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.1259, "open_interest": 175.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0058, "vega": 0.0038, "theta": -0.0072, "rho": -0.0003, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:12:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261120C00060000", "bid": 4.8, "bid_size": 1.0, "ask": 7.4, "ask_size": 79.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0254, "vega": 0.0121, "theta": -0.0172, "rho": 0.0201, "theo": 6.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-03T11:30:24", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "VMRK261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 27.0, "iv": 0.343, "open_interest": 307.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0255, "vega": 0.0122, "theta": -0.0179, "rho": -0.0011, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:51:52", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "VMRK261120C00065000", "bid": 1.05, "bid_size": 83.0, "ask": 2.35, "ask_size": 40.0, "iv": 0.21, "open_interest": 446.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.1326, "vega": 0.0408, "theta": -0.0432, "rho": 0.0156, "theo": 1.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T15:49:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VMRK261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 26.0, "iv": 0.1944, "open_interest": 21.0, "volume": 10.0, "delta": -0.3139, "gamma": 0.1335, "vega": 0.0409, "theta": -0.0436, "rho": -0.0063, "theo": 0.5461, "change": -0.825, "open": 0.95, "high": 0.95, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:32:48", "percent_change": -49.2537, "prev_day_close": 1.67499995231628}, {"option": "VMRK261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.3388, "open_interest": 27.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0632, "vega": 0.0212, "theta": -0.0224, "rho": 0.0024, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:38:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VMRK261120P00070000", "bid": 1.8, "bid_size": 7.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0653, "vega": 0.0199, "theta": -0.0228, "rho": -0.0112, "theo": 3.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "VMRK261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0115, "vega": 0.0054, "theta": -0.007, "rho": 0.0004, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261120P00075000", "bid": 6.8, "bid_size": 5.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0123, "vega": 0.0026, "theta": -0.0067, "rho": -0.0027, "theo": 8.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "VMRK261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0032, "vega": 0.0018, "theta": -0.0028, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VMRK261120P00080000", "bid": 11.8, "bid_size": 1.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 13.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "VMRK261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261120P00085000", "bid": 16.8, "bid_size": 3.0, "ask": 20.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 18.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "VMRK261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261120P00090000", "bid": 21.8, "bid_size": 5.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 23.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "VMRK261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 45.0, "iv": 1.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261120P00095000", "bid": 26.8, "bid_size": 3.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 28.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "VMRK261218C00032500", "bid": 31.6, "bid_size": 1.0, "ask": 35.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": 0.0362, "theo": 33.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "VMRK261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VMRK261218C00035000", "bid": 29.3, "bid_size": 1.0, "ask": 33.3, "ask_size": 6.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.039, "theo": 31.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "VMRK261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VMRK261218C00037500", "bid": 26.6, "bid_size": 1.0, "ask": 30.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.0017, "theta": 0.0, "rho": 0.0417, "theo": 28.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "VMRK261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0013, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VMRK261218C00040000", "bid": 24.4, "bid_size": 1.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0008, "vega": 0.0024, "theta": 0.0, "rho": 0.0444, "theo": 26.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "VMRK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0016, "rho": -0.0003, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VMRK261218C00042500", "bid": 21.6, "bid_size": 1.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0012, "vega": 0.0033, "theta": 0.0, "rho": 0.0471, "theo": 23.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "VMRK261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.6849, "open_interest": 145.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0012, "vega": 0.0033, "theta": -0.0021, "rho": -0.0004, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:46:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VMRK261218C00045000", "bid": 19.4, "bid_size": 1.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0019, "vega": 0.0046, "theta": -0.0006, "rho": 0.0497, "theo": 21.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "VMRK261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.6075, "open_interest": 510.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0019, "vega": 0.0046, "theta": -0.0028, "rho": -0.0006, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T14:03:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VMRK261218C00047500", "bid": 16.9, "bid_size": 1.0, "ask": 20.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0029, "vega": 0.0066, "theta": -0.0018, "rho": 0.0522, "theo": 18.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "VMRK261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 0.9108, "open_interest": 40.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0029, "vega": 0.0066, "theta": -0.0036, "rho": -0.0008, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK261218C00050000", "bid": 14.5, "bid_size": 7.0, "ask": 18.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0046, "vega": 0.0094, "theta": -0.0031, "rho": 0.0545, "theo": 16.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "VMRK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 81.0, "iv": 0.5385, "open_interest": 17.0, "volume": 1.0, "delta": -0.0172, "gamma": 0.0046, "vega": 0.0094, "theta": -0.0048, "rho": -0.0012, "theo": 0.0571, "change": -0.285, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T11:44:42", "percent_change": -60.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK261218C00052500", "bid": 12.0, "bid_size": 7.0, "ask": 14.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0074, "vega": 0.0136, "theta": -0.0049, "rho": 0.0566, "theo": 13.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "VMRK261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 102.0, "iv": 0.7095, "open_interest": 400.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0074, "vega": 0.0137, "theta": -0.0063, "rho": -0.0019, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261218C00055000", "bid": 9.5, "bid_size": 10.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.012, "vega": 0.0199, "theta": -0.0072, "rho": 0.0582, "theo": 11.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VMRK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.6095, "open_interest": 111.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0121, "vega": 0.02, "theta": -0.0084, "rho": -0.003, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T09:38:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261218C00057500", "bid": 7.4, "bid_size": 7.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0199, "vega": 0.0295, "theta": -0.0103, "rho": 0.0589, "theo": 9.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-11-06T14:49:19", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "VMRK261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 96.0, "iv": 0.5199, "open_interest": 239.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0201, "vega": 0.0296, "theta": -0.0112, "rho": -0.0049, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T15:51:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK261218C00060000", "bid": 5.3, "bid_size": 91.0, "ask": 7.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 86.0, "volume": 1.0, "delta": 0.8816, "gamma": 0.0334, "vega": 0.0434, "theta": -0.0141, "rho": 0.0579, "theo": 6.7658, "change": 1.74, "open": 6.99, "high": 6.99, "low": 6.99, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-11-09T13:22:24", "percent_change": 33.1429, "prev_day_close": 5.25}, {"option": "VMRK261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 66.0, "iv": 0.2776, "open_interest": 686.0, "volume": 1.0, "delta": -0.1193, "gamma": 0.0338, "vega": 0.0437, "theta": -0.0149, "rho": -0.0082, "theo": 0.3526, "change": 0.04, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T11:44:42", "percent_change": 10.0, "prev_day_close": 0.400000005960464}, {"option": "VMRK261218C00062500", "bid": 3.1, "bid_size": 117.0, "ask": 5.2, "ask_size": 73.0, "iv": 0.165, "open_interest": 220.0, "volume": 2.0, "delta": 0.7925, "gamma": 0.0549, "vega": 0.0624, "theta": -0.0186, "rho": 0.0538, "theo": 4.5536, "change": 1.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:13:08", "percent_change": 32.3529, "prev_day_close": 3.39999985694885}, {"option": "VMRK261218P00062500", "bid": 0.5, "bid_size": 6.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.2265, "open_interest": 131.0, "volume": 6.0, "delta": -0.21, "gamma": 0.0558, "vega": 0.0627, "theta": -0.0192, "rho": -0.0141, "theo": 0.6317, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:20:32", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "VMRK261218C00065000", "bid": 2.05, "bid_size": 37.0, "ask": 3.7, "ask_size": 124.0, "iv": 0.2432, "open_interest": 1204.0, "volume": 1.0, "delta": 0.6363, "gamma": 0.0809, "vega": 0.0813, "theta": -0.0221, "rho": 0.0443, "theo": 2.6321, "change": 0.7, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:05:40", "percent_change": 31.1111, "prev_day_close": 2.25}, {"option": "VMRK261218P00065000", "bid": 0.9, "bid_size": 9.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.1971, "open_interest": 33.0, "volume": 8.0, "delta": -0.3699, "gamma": 0.083, "vega": 0.0817, "theta": -0.0228, "rho": -0.0234, "theo": 1.2079, "change": -1.0, "open": 1.0, "high": 1.15, "low": 1.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:33:40", "percent_change": -46.5116, "prev_day_close": 2.15000003576279}, {"option": "VMRK261218C00067500", "bid": 1.2, "bid_size": 9.0, "ask": 1.6, "ask_size": 34.0, "iv": 0.2159, "open_interest": 171.0, "volume": 62.0, "delta": 0.4185, "gamma": 0.09, "vega": 0.0845, "theta": -0.0216, "rho": 0.0296, "theo": 1.2635, "change": 0.425, "open": 1.3, "high": 1.5, "low": 1.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:42:11", "percent_change": 39.5349, "prev_day_close": 1.07499998807907}, {"option": "VMRK261218P00067500", "bid": 1.15, "bid_size": 39.0, "ask": 3.0, "ask_size": 63.0, "iv": 0.1658, "open_interest": 1.0, "volume": 10.0, "delta": -0.5961, "gamma": 0.0941, "vega": 0.083, "theta": -0.0225, "rho": -0.0328, "theo": 2.354, "change": -0.45, "open": 2.6, "high": 2.75, "low": 2.6, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T09:34:13", "percent_change": -14.0625, "prev_day_close": 3.20000004768372}, {"option": "VMRK261218C00070000", "bid": 0.2, "bid_size": 41.0, "ask": 0.9, "ask_size": 104.0, "iv": 0.202, "open_interest": 1079.0, "volume": 20.0, "delta": 0.2276, "gamma": 0.0685, "vega": 0.066, "theta": -0.0169, "rho": 0.0162, "theo": 0.5544, "change": -0.005, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:55:31", "percent_change": -0.800002, "prev_day_close": 0.625000014901161}, {"option": "VMRK261218P00070000", "bid": 3.0, "bid_size": 18.0, "ask": 5.2, "ask_size": 62.0, "iv": 0.1882, "open_interest": 26.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0745, "vega": 0.0601, "theta": -0.018, "rho": -0.0336, "theo": 4.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-18T09:40:55", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VMRK261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.2424, "open_interest": 630.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0419, "vega": 0.0438, "theta": -0.0117, "rho": 0.0084, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:05:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261218P00072500", "bid": 4.4, "bid_size": 7.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0492, "vega": 0.0326, "theta": -0.0133, "rho": -0.0251, "theo": 6.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VMRK261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.2856, "open_interest": 82.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0244, "vega": 0.0281, "theta": -0.008, "rho": 0.0045, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-22T13:41:43", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VMRK261218P00075000", "bid": 6.8, "bid_size": 1.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0274, "vega": 0.0096, "theta": -0.0108, "rho": -0.0077, "theo": 8.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "VMRK261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.2686, "open_interest": 1.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0145, "vega": 0.0183, "theta": -0.0055, "rho": 0.0026, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VMRK261218P00077500", "bid": 9.2, "bid_size": 1.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0036, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 11.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VMRK261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2526, "open_interest": 19.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.009, "vega": 0.0122, "theta": -0.0039, "rho": 0.0016, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:14:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VMRK261218P00080000", "bid": 11.7, "bid_size": 1.0, "ask": 15.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 13.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VMRK261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.5077, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0038, "vega": 0.006, "theta": -0.0021, "rho": 0.0007, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261218P00085000", "bid": 16.7, "bid_size": 1.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 18.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VMRK261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 42.0, "iv": 0.6542, "open_interest": 2.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0019, "vega": 0.0032, "theta": -0.0013, "rho": 0.0003, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261218P00090000", "bid": 21.7, "bid_size": 1.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 23.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "VMRK261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.001, "vega": 0.0019, "theta": -0.0008, "rho": 0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK261218P00095000", "bid": 26.7, "bid_size": 1.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 28.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "VMRK270115C00040000", "bid": 24.4, "bid_size": 1.0, "ask": 28.4, "ask_size": 6.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0016, "vega": 0.0069, "theta": 0.0, "rho": 0.0591, "theo": 26.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "VMRK270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0022, "vega": 0.01, "theta": -0.004, "rho": -0.0018, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK270115C00042500", "bid": 21.7, "bid_size": 1.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0023, "vega": 0.009, "theta": -0.0008, "rho": 0.0626, "theo": 23.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "VMRK270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 21.0, "iv": 0.8331, "open_interest": 4.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0031, "vega": 0.0128, "theta": -0.0047, "rho": -0.0023, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK270115C00045000", "bid": 19.2, "bid_size": 1.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0033, "vega": 0.0114, "theta": -0.0018, "rho": 0.0659, "theo": 21.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "VMRK270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.6483, "open_interest": 266.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0043, "vega": 0.0163, "theta": -0.0055, "rho": -0.0031, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-13T10:13:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK270115C00047500", "bid": 17.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0047, "vega": 0.016, "theta": -0.003, "rho": 0.069, "theo": 19.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "VMRK270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.6907, "open_interest": 39.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.006, "vega": 0.0209, "theta": -0.0065, "rho": -0.0041, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-01T12:40:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK270115C00050000", "bid": 14.6, "bid_size": 3.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.3758, "open_interest": 2.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0068, "vega": 0.0199, "theta": -0.0043, "rho": 0.0721, "theo": 16.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "VMRK270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.4206, "open_interest": 80.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0084, "vega": 0.0269, "theta": -0.0077, "rho": -0.0056, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:30:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VMRK270115C00055000", "bid": 9.7, "bid_size": 7.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0149, "vega": 0.0357, "theta": -0.0079, "rho": 0.0763, "theo": 11.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T11:16:56", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "VMRK270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.3467, "open_interest": 30.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0173, "vega": 0.0453, "theta": -0.0108, "rho": -0.0107, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:12:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK270115C00057500", "bid": 7.6, "bid_size": 7.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0223, "vega": 0.048, "theta": -0.0102, "rho": 0.077, "theo": 9.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T10:26:16", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "VMRK270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.2868, "open_interest": 57.0, "volume": 18.0, "delta": -0.1265, "gamma": 0.0251, "vega": 0.0589, "theta": -0.0127, "rho": -0.0154, "theo": 0.5408, "change": -0.55, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:53:14", "percent_change": -50.0, "prev_day_close": 1.10000004805624}, {"option": "VMRK270115C00060000", "bid": 5.2, "bid_size": 76.0, "ask": 7.8, "ask_size": 79.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0337, "vega": 0.0652, "theta": -0.0128, "rho": 0.0758, "theo": 7.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-10-19T12:04:40", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VMRK270115P00060000", "bid": 0.05, "bid_size": 74.0, "ask": 1.25, "ask_size": 85.0, "iv": 0.2436, "open_interest": 359.0, "volume": 1.0, "delta": -0.1872, "gamma": 0.0365, "vega": 0.076, "theta": -0.0147, "rho": -0.0226, "theo": 0.789, "change": -0.175, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:03:45", "percent_change": -22.5806, "prev_day_close": 0.774999976158142}, {"option": "VMRK270115C00062500", "bid": 3.6, "bid_size": 173.0, "ask": 5.6, "ask_size": 81.0, "iv": 0.1902, "open_interest": 19.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0495, "vega": 0.0859, "theta": -0.0156, "rho": 0.0704, "theo": 4.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-08T10:28:06", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "VMRK270115P00062500", "bid": 0.4, "bid_size": 42.0, "ask": 1.45, "ask_size": 47.0, "iv": 0.2041, "open_interest": 468.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0513, "vega": 0.0951, "theta": -0.0166, "rho": -0.0337, "theo": 1.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:46:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VMRK270115C00065000", "bid": 1.7, "bid_size": 224.0, "ask": 3.6, "ask_size": 91.0, "iv": 0.1687, "open_interest": 289.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.066, "vega": 0.1046, "theta": -0.0176, "rho": 0.06, "theo": 3.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T11:16:34", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "VMRK270115P00065000", "bid": 1.15, "bid_size": 57.0, "ask": 2.75, "ask_size": 49.0, "iv": 0.214, "open_interest": 278.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0653, "vega": 0.1097, "theta": -0.0175, "rho": -0.0498, "theo": 1.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "VMRK270115C00067500", "bid": 0.7, "bid_size": 217.0, "ask": 2.45, "ask_size": 79.0, "iv": 0.1867, "open_interest": 89.0, "volume": 1.0, "delta": 0.4481, "gamma": 0.0714, "vega": 0.1091, "theta": -0.0176, "rho": 0.0454, "theo": 1.7765, "change": 0.675, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:25:00", "percent_change": 55.102, "prev_day_close": 1.22500002384186}, {"option": "VMRK270115P00067500", "bid": 1.85, "bid_size": 62.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.1516, "open_interest": 200.0, "volume": 1.0, "delta": -0.5908, "gamma": 0.0677, "vega": 0.1087, "theta": -0.0165, "rho": -0.0693, "theo": 3.1994, "change": -1.25, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:23:00", "percent_change": -29.4118, "prev_day_close": 4.25}, {"option": "VMRK270115C00070000", "bid": 0.75, "bid_size": 9.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.2024, "open_interest": 307.0, "volume": 10.0, "delta": 0.2918, "gamma": 0.0602, "vega": 0.0951, "theta": -0.0155, "rho": 0.0299, "theo": 0.9927, "change": 0.3, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:56:19", "percent_change": 40.0, "prev_day_close": 0.749999970197678}, {"option": "VMRK270115P00070000", "bid": 3.7, "bid_size": 35.0, "ask": 6.3, "ask_size": 116.0, "iv": 0.2119, "open_interest": 1.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0558, "vega": 0.0918, "theta": -0.0139, "rho": -0.0861, "theo": 4.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VMRK270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 90.0, "iv": 0.3072, "open_interest": 8.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.044, "vega": 0.0748, "theta": -0.0127, "rho": 0.0196, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK270115P00072500", "bid": 5.5, "bid_size": 28.0, "ask": 8.4, "ask_size": 61.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0406, "vega": 0.0716, "theta": -0.011, "rho": -0.0984, "theo": 7.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "VMRK270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 75.0, "iv": 0.2518, "open_interest": 340.0, "volume": 2.0, "delta": 0.123, "gamma": 0.0308, "vega": 0.0583, "theta": -0.0103, "rho": 0.0134, "theo": 0.3768, "change": -0.29, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T11:44:21", "percent_change": -41.4286, "prev_day_close": 0.699999988079071}, {"option": "VMRK270115P00075000", "bid": 7.7, "bid_size": 6.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0285, "vega": 0.0544, "theta": -0.0085, "rho": -0.107, "theo": 9.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "VMRK270115C00077500", "bid": 0.05, "bid_size": 41.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.2287, "open_interest": 25.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0217, "vega": 0.0444, "theta": -0.0083, "rho": 0.0092, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:31:50", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VMRK270115P00077500", "bid": 9.8, "bid_size": 6.0, "ask": 13.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0202, "vega": 0.0418, "theta": -0.0064, "rho": -0.1138, "theo": 11.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "VMRK270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.2796, "open_interest": 62.0, "volume": 2.0, "delta": 0.0606, "gamma": 0.0157, "vega": 0.0343, "theta": -0.0069, "rho": 0.0067, "theo": 0.1858, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:44:21", "percent_change": -3.97364e-06, "prev_day_close": 0.300000011920929}, {"option": "VMRK270115P00080000", "bid": 12.4, "bid_size": 7.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0146, "vega": 0.0324, "theta": -0.0048, "rho": -0.1192, "theo": 14.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "VMRK270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 77.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0087, "vega": 0.0221, "theta": -0.0048, "rho": 0.0038, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK270115P00085000", "bid": 17.1, "bid_size": 7.0, "ask": 20.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0082, "vega": 0.0206, "theta": -0.0024, "rho": -0.1287, "theo": 19.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VMRK270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 35.0, "iv": 0.5081, "open_interest": 16.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0053, "vega": 0.0149, "theta": -0.0036, "rho": 0.0024, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T11:11:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK270115P00090000", "bid": 22.0, "bid_size": 3.0, "ask": 25.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.005, "vega": 0.0139, "theta": -0.0006, "rho": -0.1371, "theo": 24.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "VMRK270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 39.0, "iv": 0.5539, "open_interest": 3.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0035, "vega": 0.0106, "theta": -0.0027, "rho": 0.0016, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK270115P00095000", "bid": 27.0, "bid_size": 3.0, "ask": 30.9, "ask_size": 10.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0032, "vega": 0.0098, "theta": 0.0, "rho": -0.1452, "theo": 28.9658, "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": 29.8000001907349}, {"option": "VMRK270416C00035000", "bid": 29.4, "bid_size": 1.0, "ask": 33.3, "ask_size": 5.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0041, "theta": 0.0, "rho": 0.0546, "theo": 31.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-10-06T14:18:11", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "VMRK270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0018, "vega": 0.0159, "theta": -0.0022, "rho": -0.0043, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VMRK270416C00040000", "bid": 24.4, "bid_size": 1.0, "ask": 28.4, "ask_size": 6.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0019, "vega": 0.0094, "theta": 0.0, "rho": 0.0644, "theo": 26.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "VMRK270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0033, "vega": 0.0252, "theta": -0.0031, "rho": -0.0073, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK270416C00045000", "bid": 19.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0044, "vega": 0.0227, "theta": -0.0001, "rho": 0.0814, "theo": 21.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "VMRK270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.4024, "open_interest": 192.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0059, "vega": 0.0396, "theta": -0.0043, "rho": -0.0126, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-23T09:30:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VMRK270416C00050000", "bid": 15.0, "bid_size": 7.0, "ask": 18.5, "ask_size": 27.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0095, "vega": 0.0418, "theta": -0.0028, "rho": 0.0958, "theo": 16.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "VMRK270416P00050000", "bid": 0.25, "bid_size": 31.0, "ask": 0.65, "ask_size": 59.0, "iv": 0.3065, "open_interest": 465.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0107, "vega": 0.0619, "theta": -0.0059, "rho": -0.0222, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:41:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VMRK270416C00055000", "bid": 10.2, "bid_size": 25.0, "ask": 12.9, "ask_size": 53.0, "iv": 0.1995, "open_interest": 18.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0185, "vega": 0.0779, "theta": -0.006, "rho": 0.1197, "theo": 11.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-11-06T14:50:23", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VMRK270416P00055000", "bid": 0.6, "bid_size": 24.0, "ask": 1.0, "ask_size": 53.0, "iv": 0.2636, "open_interest": 320.0, "volume": 18.0, "delta": -0.1377, "gamma": 0.0191, "vega": 0.0949, "theta": -0.0079, "rho": -0.04, "theo": 0.8608, "change": -0.05, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:53:14", "percent_change": -5.55556, "prev_day_close": 0.900000005960464}, {"option": "VMRK270416C00060000", "bid": 5.9, "bid_size": 68.0, "ask": 8.5, "ask_size": 72.0, "iv": 0.1959, "open_interest": 35.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0318, "vega": 0.1233, "theta": -0.0091, "rho": 0.1448, "theo": 7.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T11:11:38", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VMRK270416P00060000", "bid": 1.25, "bid_size": 38.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.2255, "open_interest": 289.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0318, "vega": 0.1367, "theta": -0.01, "rho": -0.0731, "theo": 1.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:53:14", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "VMRK270416C00065000", "bid": 3.4, "bid_size": 104.0, "ask": 5.0, "ask_size": 94.0, "iv": 0.2127, "open_interest": 141.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0438, "vega": 0.1634, "theta": -0.0111, "rho": 0.1294, "theo": 4.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T10:26:16", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VMRK270416P00065000", "bid": 2.4, "bid_size": 54.0, "ask": 4.2, "ask_size": 64.0, "iv": 0.2166, "open_interest": 653.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0431, "vega": 0.1674, "theta": -0.011, "rho": -0.1276, "theo": 3.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-06T14:29:25", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "VMRK270416C00070000", "bid": 1.85, "bid_size": 22.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.2117, "open_interest": 159.0, "volume": 3.0, "delta": 0.3723, "gamma": 0.0425, "vega": 0.1602, "theta": -0.0107, "rho": 0.0883, "theo": 2.1069, "change": 0.2, "open": 2.05, "high": 2.15, "low": 2.05, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:55:46", "percent_change": 10.5263, "prev_day_close": 1.89999997615814}, {"option": "VMRK270416P00070000", "bid": 5.4, "bid_size": 16.0, "ask": 7.0, "ask_size": 68.0, "iv": 0.2131, "open_interest": 22.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.041, "vega": 0.1575, "theta": -0.0098, "rho": -0.1908, "theo": 6.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T10:29:38", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VMRK270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 47.0, "iv": 0.1934, "open_interest": 18.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0312, "vega": 0.1255, "theta": -0.0089, "rho": 0.0527, "theo": 1.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:45:24", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VMRK270416P00075000", "bid": 8.8, "bid_size": 16.0, "ask": 11.2, "ask_size": 66.0, "iv": 0.2109, "open_interest": 1.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0297, "vega": 0.1214, "theta": -0.0071, "rho": -0.241, "theo": 10.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "VMRK270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.2118, "open_interest": 9.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0208, "vega": 0.092, "theta": -0.0069, "rho": 0.0324, "theo": 0.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T15:29:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VMRK270416P00080000", "bid": 12.2, "bid_size": 3.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.02, "vega": 0.0879, "theta": -0.0046, "rho": -0.2464, "theo": 14.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "VMRK270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.3456, "open_interest": 2.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0138, "vega": 0.0677, "theta": -0.0053, "rho": 0.0208, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VMRK270416P00085000", "bid": 17.1, "bid_size": 5.0, "ask": 20.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0136, "vega": 0.0624, "theta": -0.0025, "rho": -0.217, "theo": 19.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VMRK270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0095, "vega": 0.0497, "theta": -0.0042, "rho": 0.0141, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VMRK270416P00090000", "bid": 22.0, "bid_size": 3.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0093, "vega": 0.0433, "theta": -0.0006, "rho": -0.1979, "theo": 24.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "VMRK270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0068, "vega": 0.0378, "theta": -0.0034, "rho": 0.01, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VMRK270416P00095000", "bid": 26.9, "bid_size": 1.0, "ask": 31.1, "ask_size": 5.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0063, "vega": 0.0302, "theta": 0.0, "rho": -0.183, "theo": 29.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.74, "last_trade_time": "2026-10-06T14:19:37", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "VMRK1270115C00110000", "bid": 73.2, "bid_size": 1.0, "ask": 77.4, "ask_size": 11.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0024, "vega": 0.0111, "theta": -0.0027, "rho": 0.0575, "theo": 75.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "VMRK1270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.003, "vega": 0.0157, "theta": -0.0073, "rho": -0.0031, "theo": 0.4765, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115C00115000", "bid": 68.2, "bid_size": 1.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.003, "vega": 0.014, "theta": -0.0034, "rho": 0.0598, "theo": 70.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "VMRK1270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0037, "vega": 0.0178, "theta": -0.0078, "rho": -0.0035, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115C00120000", "bid": 63.3, "bid_size": 1.0, "ask": 67.4, "ask_size": 10.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0036, "vega": 0.0154, "theta": -0.0042, "rho": 0.0622, "theo": 65.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9499988555908}, {"option": "VMRK1270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0044, "vega": 0.0202, "theta": -0.0084, "rho": -0.0041, "theo": 0.5941, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115C00125000", "bid": 58.3, "bid_size": 1.0, "ask": 62.6, "ask_size": 11.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0044, "vega": 0.0168, "theta": -0.0049, "rho": 0.0646, "theo": 60.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9499988555908}, {"option": "VMRK1270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0054, "vega": 0.0231, "theta": -0.009, "rho": -0.0048, "theo": 0.6665, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115C00130000", "bid": 53.4, "bid_size": 1.0, "ask": 57.5, "ask_size": 10.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0055, "vega": 0.0214, "theta": -0.0058, "rho": 0.0667, "theo": 55.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "VMRK1270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0065, "vega": 0.0263, "theta": -0.0096, "rho": -0.0056, "theo": 0.7512, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115C00135000", "bid": 48.6, "bid_size": 1.0, "ask": 52.7, "ask_size": 13.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0068, "vega": 0.0236, "theta": -0.0066, "rho": 0.0688, "theo": 51.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "VMRK1270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.008, "vega": 0.0301, "theta": -0.0103, "rho": -0.0066, "theo": 0.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMRK1270115C00140000", "bid": 43.5, "bid_size": 6.0, "ask": 47.6, "ask_size": 11.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0084, "vega": 0.0277, "theta": -0.0076, "rho": 0.0709, "theo": 46.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "VMRK1270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.4577, "open_interest": 31.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0099, "vega": 0.0346, "theta": -0.011, "rho": -0.0078, "theo": 0.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:59:33", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VMRK1270115C00145000", "bid": 38.6, "bid_size": 2.0, "ask": 42.7, "ask_size": 12.0, "iv": 0.3082, "open_interest": 1.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0106, "vega": 0.0326, "theta": -0.0085, "rho": 0.0725, "theo": 41.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0999984741211}, {"option": "VMRK1270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 25.0, "iv": 0.4154, "open_interest": 30.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0122, "vega": 0.0398, "theta": -0.0118, "rho": -0.0093, "theo": 1.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-28T09:30:58", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VMRK1270115C00150000", "bid": 33.8, "bid_size": 1.0, "ask": 37.8, "ask_size": 12.0, "iv": 0.2966, "open_interest": 2.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0134, "vega": 0.0366, "theta": -0.0096, "rho": 0.0741, "theo": 36.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "VMRK1270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 25.0, "iv": 0.3752, "open_interest": 20.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0153, "vega": 0.046, "theta": -0.0126, "rho": -0.0112, "theo": 1.2896, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115C00155000", "bid": 29.1, "bid_size": 1.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0172, "vega": 0.0448, "theta": -0.0107, "rho": 0.075, "theo": 31.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "VMRK1270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 25.0, "iv": 0.3362, "open_interest": 6.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0194, "vega": 0.0535, "theta": -0.0135, "rho": -0.0136, "theo": 1.5114, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115C00160000", "bid": 24.1, "bid_size": 3.0, "ask": 28.3, "ask_size": 15.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0223, "vega": 0.054, "theta": -0.012, "rho": 0.0759, "theo": 26.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "VMRK1270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.3008, "open_interest": 25.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0247, "vega": 0.062, "theta": -0.0144, "rho": -0.0168, "theo": 1.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T11:48:12", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VMRK1270115C00165000", "bid": 19.5, "bid_size": 3.0, "ask": 23.6, "ask_size": 15.0, "iv": 0.2434, "open_interest": 1.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0293, "vega": 0.0609, "theta": -0.0132, "rho": 0.0753, "theo": 22.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "VMRK1270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.2615, "open_interest": 44.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0318, "vega": 0.0723, "theta": -0.0153, "rho": -0.021, "theo": 2.1825, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115C00170000", "bid": 15.7, "bid_size": 5.0, "ask": 19.3, "ask_size": 15.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0387, "vega": 0.0735, "theta": -0.0145, "rho": 0.0736, "theo": 17.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "VMRK1270115P00170000", "bid": 0.55, "bid_size": 5.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.248, "open_interest": 21.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0411, "vega": 0.0841, "theta": -0.0161, "rho": -0.0268, "theo": 2.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T09:46:28", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "VMRK1270115C00175000", "bid": 11.4, "bid_size": 5.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.2342, "open_interest": 7.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.051, "vega": 0.0868, "theta": -0.0157, "rho": 0.0699, "theo": 13.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VMRK1270115P00175000", "bid": 1.2, "bid_size": 1.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.2233, "open_interest": 23.0, "volume": 10.0, "delta": -0.2922, "gamma": 0.0526, "vega": 0.0965, "theta": -0.0167, "rho": -0.0348, "theo": 3.5017, "change": -1.55, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:49:51", "percent_change": -32.6316, "prev_day_close": 4.75}, {"option": "VMRK1270115C00180000", "bid": 8.0, "bid_size": 5.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.2168, "open_interest": 4.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.065, "vega": 0.1014, "theta": -0.0167, "rho": 0.0637, "theo": 9.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "VMRK1270115P00180000", "bid": 4.2, "bid_size": 5.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.2114, "open_interest": 6.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.0649, "vega": 0.1075, "theta": -0.0169, "rho": -0.0459, "theo": 4.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-09-17T14:48:10", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VMRK1270115C00185000", "bid": 4.9, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.2191, "open_interest": 3.0, "volume": 0.0, "delta": 0.5339, "gamma": 0.075, "vega": 0.1091, "theta": -0.017, "rho": 0.0527, "theo": 6.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T15:41:54", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VMRK1270115P00185000", "bid": 5.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.208, "open_interest": 16.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0723, "vega": 0.1116, "theta": -0.0163, "rho": -0.06, "theo": 6.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "VMRK1270115C00190000", "bid": 2.35, "bid_size": 1.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.2089, "open_interest": 65.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0735, "vega": 0.1067, "theta": -0.0163, "rho": 0.0404, "theo": 4.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T09:50:31", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VMRK1270115P00190000", "bid": 7.9, "bid_size": 1.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.1995, "open_interest": 33.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0688, "vega": 0.1053, "theta": -0.015, "rho": -0.0741, "theo": 9.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "VMRK1270115C00195000", "bid": 0.6, "bid_size": 1.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.2077, "open_interest": 26.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0623, "vega": 0.0948, "theta": -0.015, "rho": 0.0298, "theo": 2.6767, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115P00195000", "bid": 11.4, "bid_size": 3.0, "ask": 14.7, "ask_size": 12.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0575, "vega": 0.0916, "theta": -0.0134, "rho": -0.086, "theo": 13.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "VMRK1270115C00200000", "bid": 1.05, "bid_size": 3.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.2038, "open_interest": 12.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0493, "vega": 0.0819, "theta": -0.0136, "rho": 0.0226, "theo": 1.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-24T12:20:44", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "VMRK1270115P00200000", "bid": 15.5, "bid_size": 1.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.1916, "open_interest": 10.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0454, "vega": 0.078, "theta": -0.0118, "rho": -0.0948, "theo": 17.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "VMRK1270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.2236, "open_interest": 33.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0302, "vega": 0.0594, "theta": -0.011, "rho": 0.0138, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T14:16:43", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VMRK1270115P00210000", "bid": 24.5, "bid_size": 2.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0281, "vega": 0.0559, "theta": -0.0092, "rho": -0.107, "theo": 27.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "VMRK1270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.3121, "open_interest": 51.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0196, "vega": 0.0439, "theta": -0.0092, "rho": 0.0092, "theo": 0.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-22T09:46:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VMRK1270115P00220000", "bid": 34.0, "bid_size": 4.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.1945, "open_interest": 11.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0184, "vega": 0.0419, "theta": -0.0072, "rho": -0.1157, "theo": 36.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-10-22T15:36:27", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "VMRK1270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.3638, "open_interest": 3.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0135, "vega": 0.0342, "theta": -0.0078, "rho": 0.0067, "theo": 0.59, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115P00230000", "bid": 43.8, "bid_size": 2.0, "ask": 47.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0128, "vega": 0.0325, "theta": -0.0055, "rho": -0.1229, "theo": 46.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "VMRK1270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0098, "vega": 0.0274, "theta": -0.0068, "rho": 0.0051, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115P00240000", "bid": 53.7, "bid_size": 2.0, "ask": 57.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0093, "vega": 0.026, "theta": -0.0042, "rho": -0.1295, "theo": 56.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "VMRK1270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0074, "vega": 0.0224, "theta": -0.006, "rho": 0.004, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115P00250000", "bid": 63.6, "bid_size": 2.0, "ask": 67.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0071, "vega": 0.0214, "theta": -0.0031, "rho": -0.1356, "theo": 66.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "VMRK1270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0058, "vega": 0.0189, "theta": -0.0054, "rho": 0.0032, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115P00260000", "bid": 73.6, "bid_size": 1.0, "ask": 77.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0055, "vega": 0.0179, "theta": -0.002, "rho": -0.1414, "theo": 75.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "VMRK1270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0046, "vega": 0.0161, "theta": -0.0049, "rho": 0.0027, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115P00270000", "bid": 83.5, "bid_size": 1.0, "ask": 87.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0044, "vega": 0.0153, "theta": -0.0012, "rho": -0.1472, "theo": 85.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "VMRK1270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.584, "open_interest": 5.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0038, "vega": 0.0139, "theta": -0.0044, "rho": 0.0022, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 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": "VMRK1270115P00280000", "bid": 93.4, "bid_size": 1.0, "ask": 97.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0036, "vega": 0.0132, "theta": -0.0003, "rho": -0.153, "theo": 95.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}], "symbol": "VMRK", "security_type": "stock", "exchange_id": 3, "current_price": 66.14, "price_change": 0.63, "price_change_percent": 0.9617, "bid": 64.32, "ask": 67.84, "bid_size": 100, "ask_size": 100, "open": 65.98, "high": 66.755, "low": 65.47, "close": 66.14, "prev_day_close": 65.51, "volume": 6364514, "iv30": 20.519, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202211, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "VMRK"}