{"timestamp": "2026-11-10 02:48:28", "data": {"options": [{"option": "VNAM261120C00015000", "bid": 8.3, "bid_size": 454.0, "ask": 9.8, "ask_size": 392.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0094, "vega": 0.0021, "theta": -0.0135, "rho": 0.0021, "theo": 9.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VNAM261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 455.0, "iv": 2.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0091, "vega": 0.0023, "theta": -0.0138, "rho": -0.0002, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120C00016000", "bid": 7.3, "bid_size": 454.0, "ask": 8.8, "ask_size": 392.0, "iv": 1.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0126, "vega": 0.0026, "theta": -0.015, "rho": 0.0024, "theo": 8.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VNAM261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 1.9554, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0121, "vega": 0.0028, "theta": -0.0152, "rho": -0.0003, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120C00017000", "bid": 6.3, "bid_size": 454.0, "ask": 7.8, "ask_size": 392.0, "iv": 1.1095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.017, "vega": 0.0032, "theta": -0.0166, "rho": 0.0026, "theo": 7.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "VNAM261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 1.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0164, "vega": 0.0034, "theta": -0.0168, "rho": -0.0003, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120C00018000", "bid": 5.3, "bid_size": 454.0, "ask": 6.8, "ask_size": 392.0, "iv": 0.9506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0233, "vega": 0.004, "theta": -0.0184, "rho": 0.0031, "theo": 6.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VNAM261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 1.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0226, "vega": 0.0041, "theta": -0.0185, "rho": -0.0004, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120C00019000", "bid": 4.4, "bid_size": 414.0, "ask": 5.6, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0326, "vega": 0.005, "theta": -0.0204, "rho": 0.0034, "theo": 5.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VNAM261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 1.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0319, "vega": 0.0051, "theta": -0.0205, "rho": -0.0006, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120C00020000", "bid": 3.5, "bid_size": 455.0, "ask": 4.7, "ask_size": 394.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0471, "vega": 0.0063, "theta": -0.0226, "rho": 0.0037, "theo": 4.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VNAM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 465.0, "iv": 1.0939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0463, "vega": 0.0065, "theta": -0.0227, "rho": -0.0008, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120C00021000", "bid": 2.5, "bid_size": 455.0, "ask": 3.7, "ask_size": 394.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0706, "vega": 0.0082, "theta": -0.0251, "rho": 0.0039, "theo": 3.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "VNAM261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 0.8911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0697, "vega": 0.0083, "theta": -0.0252, "rho": -0.0011, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120C00022000", "bid": 1.75, "bid_size": 13.0, "ask": 2.5, "ask_size": 150.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.1106, "vega": 0.0108, "theta": -0.0278, "rho": 0.0042, "theo": 2.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "VNAM261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.1096, "vega": 0.0109, "theta": -0.0278, "rho": -0.0016, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120C00023000", "bid": 0.9, "bid_size": 15.0, "ask": 1.65, "ask_size": 151.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.1764, "vega": 0.0142, "theta": -0.0304, "rho": 0.0041, "theo": 1.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VNAM261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 0.473, "open_interest": 1.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.1752, "vega": 0.0142, "theta": -0.0303, "rho": -0.0026, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNAM261120C00024000", "bid": 0.15, "bid_size": 13.0, "ask": 0.9, "ask_size": 295.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.2317, "vega": 0.0166, "theta": -0.0319, "rho": 0.0033, "theo": 0.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "VNAM261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 295.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.2304, "vega": 0.0166, "theta": -0.0317, "rho": -0.0044, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "VNAM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 329.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.187, "vega": 0.0148, "theta": -0.031, "rho": 0.0022, "theo": 0.3683, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 95.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.683, "gamma": 0.1862, "vega": 0.0148, "theta": -0.0308, "rho": -0.0063, "theo": 1.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "VNAM261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.1276, "vega": 0.012, "theta": -0.0292, "rho": 0.0015, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120P00026000", "bid": 1.65, "bid_size": 14.0, "ask": 3.7, "ask_size": 94.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.1272, "vega": 0.012, "theta": -0.0288, "rho": -0.0076, "theo": 2.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VNAM261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0896, "vega": 0.0098, "theta": -0.0273, "rho": 0.0011, "theo": 0.1912, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120P00027000", "bid": 2.3, "bid_size": 414.0, "ask": 3.5, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0894, "vega": 0.0098, "theta": -0.0268, "rho": -0.0084, "theo": 3.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VNAM261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0662, "vega": 0.0082, "theta": -0.0255, "rho": 0.0008, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNAM261120P00028000", "bid": 3.4, "bid_size": 413.0, "ask": 4.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.066, "vega": 0.0082, "theta": -0.025, "rho": -0.009, "theo": 4.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "VNAM261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0509, "vega": 0.007, "theta": -0.024, "rho": 0.0007, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120P00029000", "bid": 4.4, "bid_size": 413.0, "ask": 5.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0508, "vega": 0.007, "theta": -0.0234, "rho": -0.0095, "theo": 5.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VNAM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0405, "vega": 0.0061, "theta": -0.0226, "rho": 0.0006, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120P00030000", "bid": 5.2, "bid_size": 414.0, "ask": 6.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0404, "vega": 0.0061, "theta": -0.0219, "rho": -0.0099, "theo": 6.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "VNAM261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 1.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0331, "vega": 0.0054, "theta": -0.0214, "rho": 0.0005, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120P00031000", "bid": 6.2, "bid_size": 413.0, "ask": 7.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0331, "vega": 0.0054, "theta": -0.0206, "rho": -0.0101, "theo": 7.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "VNAM261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 1.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0276, "vega": 0.0048, "theta": -0.0204, "rho": 0.0004, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120P00032000", "bid": 7.2, "bid_size": 413.0, "ask": 8.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0276, "vega": 0.0048, "theta": -0.0194, "rho": -0.0102, "theo": 8.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VNAM261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 454.0, "iv": 1.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0235, "vega": 0.0043, "theta": -0.0194, "rho": 0.0004, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120P00033000", "bid": 8.2, "bid_size": 413.0, "ask": 9.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0235, "vega": 0.0043, "theta": -0.0184, "rho": -0.0102, "theo": 9.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VNAM261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 1.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0202, "vega": 0.0039, "theta": -0.0186, "rho": 0.0003, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120P00034000", "bid": 9.2, "bid_size": 413.0, "ask": 10.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0203, "vega": 0.0039, "theta": -0.0175, "rho": -0.0101, "theo": 10.0763, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 1.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0177, "vega": 0.0036, "theta": -0.0178, "rho": 0.0003, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 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": "VNAM261120P00035000", "bid": 10.2, "bid_size": 413.0, "ask": 11.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0178, "vega": 0.0036, "theta": -0.0166, "rho": -0.0099, "theo": 11.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VNAM261218C00018000", "bid": 5.4, "bid_size": 456.0, "ask": 6.9, "ask_size": 354.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0278, "vega": 0.0113, "theta": -0.0091, "rho": 0.0122, "theo": 6.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "VNAM261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 411.0, "iv": 0.8059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0274, "vega": 0.0114, "theta": -0.0095, "rho": -0.0021, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 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": "VNAM261218C00019000", "bid": 4.6, "bid_size": 455.0, "ask": 5.8, "ask_size": 354.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0369, "vega": 0.0134, "theta": -0.0097, "rho": 0.0132, "theo": 5.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "VNAM261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0365, "vega": 0.0135, "theta": -0.01, "rho": -0.0026, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 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": "VNAM261218C00020000", "bid": 3.8, "bid_size": 15.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.4338, "open_interest": 2.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.05, "vega": 0.016, "theta": -0.0102, "rho": 0.0142, "theo": 4.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-08-03T15:54:05", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VNAM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 453.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0496, "vega": 0.0161, "theta": -0.0106, "rho": -0.0033, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 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": "VNAM261218C00021000", "bid": 2.7, "bid_size": 455.0, "ask": 3.9, "ask_size": 354.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0695, "vega": 0.0193, "theta": -0.0108, "rho": 0.0151, "theo": 3.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "VNAM261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0692, "vega": 0.0193, "theta": -0.011, "rho": -0.0043, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 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": "VNAM261218C00022000", "bid": 2.05, "bid_size": 15.0, "ask": 2.8, "ask_size": 132.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.099, "vega": 0.0234, "theta": -0.0112, "rho": 0.0155, "theo": 2.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "VNAM261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 361.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0988, "vega": 0.0234, "theta": -0.0114, "rho": -0.0058, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "VNAM261218C00023000", "bid": 1.25, "bid_size": 15.0, "ask": 2.0, "ask_size": 132.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.1412, "vega": 0.0281, "theta": -0.0114, "rho": 0.015, "theo": 1.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "VNAM261218P00023000", "bid": 0.15, "bid_size": 144.0, "ask": 0.9, "ask_size": 321.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.1413, "vega": 0.0281, "theta": -0.0115, "rho": -0.0082, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VNAM261218C00024000", "bid": 0.55, "bid_size": 14.0, "ask": 1.25, "ask_size": 149.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.1773, "vega": 0.0312, "theta": -0.0113, "rho": 0.0125, "theo": 0.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VNAM261218P00024000", "bid": 0.5, "bid_size": 15.0, "ask": 1.25, "ask_size": 299.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.1779, "vega": 0.0312, "theta": -0.0114, "rho": -0.0117, "theo": 0.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "VNAM261218C00025000", "bid": 0.1, "bid_size": 139.0, "ask": 0.85, "ask_size": 307.0, "iv": 0.2755, "open_interest": 3.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.1604, "vega": 0.0293, "theta": -0.011, "rho": 0.0088, "theo": 0.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-04T14:36:04", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "VNAM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 298.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.1615, "vega": 0.0292, "theta": -0.011, "rho": -0.0151, "theo": 1.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VNAM261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 0.3351, "open_interest": 1.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.1211, "vega": 0.0251, "theta": -0.0106, "rho": 0.0062, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-07T11:16:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNAM261218P00026000", "bid": 1.75, "bid_size": 14.0, "ask": 3.7, "ask_size": 94.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.1223, "vega": 0.025, "theta": -0.0106, "rho": -0.0168, "theo": 2.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "VNAM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0906, "vega": 0.0214, "theta": -0.0103, "rho": 0.0047, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 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": "VNAM261218P00027000", "bid": 2.3, "bid_size": 455.0, "ask": 4.4, "ask_size": 94.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0919, "vega": 0.0213, "theta": -0.0102, "rho": -0.0177, "theo": 3.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VNAM261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.07, "vega": 0.0186, "theta": -0.01, "rho": 0.0037, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 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": "VNAM261218P00028000", "bid": 3.4, "bid_size": 413.0, "ask": 4.6, "ask_size": 89.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0713, "vega": 0.0184, "theta": -0.0098, "rho": -0.0179, "theo": 4.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "VNAM261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 451.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0559, "vega": 0.0164, "theta": -0.0096, "rho": 0.0031, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 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": "VNAM261218P00029000", "bid": 4.4, "bid_size": 413.0, "ask": 5.6, "ask_size": 88.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0571, "vega": 0.0161, "theta": -0.0094, "rho": -0.0181, "theo": 5.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VNAM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 451.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0458, "vega": 0.0146, "theta": -0.0094, "rho": 0.0026, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 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": "VNAM261218P00030000", "bid": 5.2, "bid_size": 413.0, "ask": 6.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0471, "vega": 0.0143, "theta": -0.009, "rho": -0.0182, "theo": 6.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "VNAM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.6589, "open_interest": 1.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0222, "vega": 0.0096, "theta": -0.0082, "rho": 0.0014, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-10T09:43:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VNAM261218P00035000", "bid": 10.2, "bid_size": 413.0, "ask": 11.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0234, "vega": 0.009, "theta": -0.0076, "rho": -0.0173, "theo": 11.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VNAM270319C00012500", "bid": 9.1, "bid_size": 5.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0117, "vega": 0.0151, "theta": -0.0053, "rho": 0.0176, "theo": 11.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "VNAM270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.1602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0102, "vega": 0.0178, "theta": -0.0058, "rho": -0.0066, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VNAM270319C00014000", "bid": 7.6, "bid_size": 1.0, "ask": 12.1, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0154, "vega": 0.0183, "theta": -0.0057, "rho": 0.0204, "theo": 10.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "VNAM270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.0026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0136, "vega": 0.0211, "theta": -0.006, "rho": -0.0081, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VNAM270319C00015000", "bid": 6.7, "bid_size": 1.0, "ask": 11.1, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0186, "vega": 0.0211, "theta": -0.006, "rho": 0.0226, "theo": 9.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "VNAM270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0165, "vega": 0.0236, "theta": -0.0062, "rho": -0.0093, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VNAM270319C00016000", "bid": 5.7, "bid_size": 3.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0224, "vega": 0.024, "theta": -0.0062, "rho": 0.0252, "theo": 8.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VNAM270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0201, "vega": 0.0263, "theta": -0.0064, "rho": -0.0107, "theo": 0.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VNAM270319C00017000", "bid": 4.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0272, "vega": 0.027, "theta": -0.0064, "rho": 0.0272, "theo": 7.4102, "change": 0.0, "open": 0.0, "high": 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": "VNAM270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0245, "vega": 0.0293, "theta": -0.0065, "rho": -0.0123, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VNAM270319C00018000", "bid": 3.9, "bid_size": 4.0, "ask": 8.2, "ask_size": 85.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0331, "vega": 0.0308, "theta": -0.0066, "rho": 0.0296, "theo": 6.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VNAM270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.03, "vega": 0.0327, "theta": -0.0066, "rho": -0.0143, "theo": 0.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VNAM270319C00019000", "bid": 2.7, "bid_size": 1.0, "ask": 7.3, "ask_size": 83.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0405, "vega": 0.0347, "theta": -0.0067, "rho": 0.0316, "theo": 5.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VNAM270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.037, "vega": 0.0365, "theta": -0.0066, "rho": -0.0167, "theo": 0.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VNAM270319C00020000", "bid": 2.2, "bid_size": 2.0, "ask": 6.5, "ask_size": 87.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0498, "vega": 0.039, "theta": -0.0068, "rho": 0.0328, "theo": 4.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "VNAM270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0458, "vega": 0.0406, "theta": -0.0066, "rho": -0.0198, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VNAM270319C00021000", "bid": 1.25, "bid_size": 2.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0612, "vega": 0.044, "theta": -0.0068, "rho": 0.0348, "theo": 3.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "VNAM270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.0568, "vega": 0.0451, "theta": -0.0066, "rho": -0.0238, "theo": 0.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VNAM270319C00022000", "bid": 0.6, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0745, "vega": 0.0491, "theta": -0.0068, "rho": 0.0352, "theo": 2.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "VNAM270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0698, "vega": 0.0498, "theta": -0.0065, "rho": -0.0291, "theo": 1.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VNAM270319C00023000", "bid": 0.4, "bid_size": 1.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0873, "vega": 0.0535, "theta": -0.0067, "rho": 0.0343, "theo": 2.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VNAM270319P00023000", "bid": 0.1, "bid_size": 32.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.0829, "vega": 0.0538, "theta": -0.0064, "rho": -0.036, "theo": 1.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "VNAM270319C00024000", "bid": 1.2, "bid_size": 1.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.2956, "open_interest": 50.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.094, "vega": 0.0558, "theta": -0.0065, "rho": 0.0316, "theo": 1.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-29T12:24:55", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "VNAM270319P00024000", "bid": 1.2, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0907, "vega": 0.0558, "theta": -0.0063, "rho": -0.0443, "theo": 1.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "VNAM270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 54.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0905, "vega": 0.0552, "theta": -0.0065, "rho": 0.0275, "theo": 1.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VNAM270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0886, "vega": 0.0551, "theta": -0.0062, "rho": -0.0521, "theo": 2.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "VNAM270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.081, "vega": 0.0526, "theta": -0.0064, "rho": 0.0237, "theo": 0.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VNAM270319P00026000", "bid": 0.4, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0802, "vega": 0.0526, "theta": -0.0061, "rho": -0.058, "theo": 3.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VNAM270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0706, "vega": 0.0494, "theta": -0.0065, "rho": 0.0206, "theo": 0.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VNAM270319P00027000", "bid": 1.45, "bid_size": 215.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0704, "vega": 0.0495, "theta": -0.0061, "rho": -0.062, "theo": 3.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "VNAM270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0614, "vega": 0.0464, "theta": -0.0065, "rho": 0.0181, "theo": 0.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VNAM270319P00028000", "bid": 1.9, "bid_size": 117.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0617, "vega": 0.0465, "theta": -0.0061, "rho": -0.0648, "theo": 4.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "VNAM270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0539, "vega": 0.0437, "theta": -0.0066, "rho": 0.0162, "theo": 0.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VNAM270319P00029000", "bid": 3.1, "bid_size": 227.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0545, "vega": 0.0438, "theta": -0.006, "rho": -0.0668, "theo": 5.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "VNAM270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0478, "vega": 0.0413, "theta": -0.0066, "rho": 0.0146, "theo": 0.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VNAM270319P00030000", "bid": 4.1, "bid_size": 229.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0485, "vega": 0.0414, "theta": -0.006, "rho": -0.0682, "theo": 6.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VNAM270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0428, "vega": 0.0392, "theta": -0.0066, "rho": 0.0134, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VNAM270319P00031000", "bid": 5.1, "bid_size": 229.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0436, "vega": 0.0393, "theta": -0.0059, "rho": -0.07, "theo": 7.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VNAM270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.0386, "vega": 0.0374, "theta": -0.0066, "rho": 0.0124, "theo": 0.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VNAM270319P00032000", "bid": 5.7, "bid_size": 2.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0396, "vega": 0.0374, "theta": -0.0058, "rho": -0.071, "theo": 8.6566, "change": 0.0, "open": 0.0, "high": 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": "VNAM270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0352, "vega": 0.0357, "theta": -0.0067, "rho": 0.0115, "theo": 0.5463, "change": 0.0, "open": 0.0, "high": 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": "VNAM270319P00033000", "bid": 7.0, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0362, "vega": 0.0357, "theta": -0.0058, "rho": -0.0723, "theo": 9.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "VNAM270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0323, "vega": 0.0342, "theta": -0.0067, "rho": 0.0108, "theo": 0.5245, "change": 0.0, "open": 0.0, "high": 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": "VNAM270319P00034000", "bid": 8.0, "bid_size": 101.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0333, "vega": 0.0342, "theta": -0.0057, "rho": -0.0737, "theo": 10.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "VNAM270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0298, "vega": 0.033, "theta": -0.0067, "rho": 0.0101, "theo": 0.5056, "change": 0.0, "open": 0.0, "high": 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": "VNAM270319P00035000", "bid": 9.0, "bid_size": 101.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0308, "vega": 0.0329, "theta": -0.0056, "rho": -0.0743, "theo": 11.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "VNAM270617C00013000", "bid": 8.9, "bid_size": 2.0, "ask": 13.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0143, "vega": 0.0245, "theta": -0.0032, "rho": 0.0303, "theo": 11.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VNAM270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0115, "vega": 0.0282, "theta": -0.0044, "rho": -0.0148, "theo": 0.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VNAM270617C00014000", "bid": 7.7, "bid_size": 1.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0168, "vega": 0.0278, "theta": -0.0035, "rho": 0.0335, "theo": 10.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VNAM270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0138, "vega": 0.0313, "theta": -0.0045, "rho": -0.0168, "theo": 0.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VNAM270617C00015000", "bid": 6.9, "bid_size": 2.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0198, "vega": 0.0311, "theta": -0.0037, "rho": 0.0368, "theo": 9.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "VNAM270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0165, "vega": 0.0346, "theta": -0.0046, "rho": -0.019, "theo": 0.7351, "change": 0.0, "open": 0.0, "high": 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": "VNAM270617C00016000", "bid": 5.9, "bid_size": 3.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0234, "vega": 0.0349, "theta": -0.004, "rho": 0.0396, "theo": 8.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VNAM270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0197, "vega": 0.0382, "theta": -0.0047, "rho": -0.0216, "theo": 0.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VNAM270617C00017000", "bid": 4.8, "bid_size": 2.0, "ask": 9.2, "ask_size": 34.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0276, "vega": 0.0397, "theta": -0.0042, "rho": 0.0445, "theo": 7.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VNAM270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0236, "vega": 0.0422, "theta": -0.0047, "rho": -0.0246, "theo": 0.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VNAM270617C00018000", "bid": 3.8, "bid_size": 1.0, "ask": 8.3, "ask_size": 33.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0326, "vega": 0.044, "theta": -0.0043, "rho": 0.0474, "theo": 6.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "VNAM270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0284, "vega": 0.0464, "theta": -0.0048, "rho": -0.0282, "theo": 0.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VNAM270617C00019000", "bid": 2.9, "bid_size": 6.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0385, "vega": 0.0494, "theta": -0.0045, "rho": 0.0512, "theo": 5.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VNAM270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.034, "vega": 0.051, "theta": -0.0048, "rho": -0.0325, "theo": 1.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VNAM270617C00020000", "bid": 2.1, "bid_size": 4.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0454, "vega": 0.0545, "theta": -0.0046, "rho": 0.0535, "theo": 4.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "VNAM270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0408, "vega": 0.0559, "theta": -0.0048, "rho": -0.0377, "theo": 1.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VNAM270617C00021000", "bid": 1.3, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.053, "vega": 0.0601, "theta": -0.0046, "rho": 0.0557, "theo": 4.0577, "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": 3.80000001192093}, {"option": "VNAM270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0486, "vega": 0.0609, "theta": -0.0047, "rho": -0.0441, "theo": 1.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VNAM270617C00022000", "bid": 1.0, "bid_size": 2.0, "ask": 5.3, "ask_size": 34.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0611, "vega": 0.0652, "theta": -0.0047, "rho": 0.0556, "theo": 3.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "VNAM270617P00022000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.057, "vega": 0.0657, "theta": -0.0047, "rho": -0.0521, "theo": 1.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VNAM270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.068, "vega": 0.0695, "theta": -0.0047, "rho": 0.0544, "theo": 2.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5750000923872}, {"option": "VNAM270617P00023000", "bid": 0.45, "bid_size": 10.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0646, "vega": 0.0696, "theta": -0.0046, "rho": -0.0615, "theo": 1.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VNAM270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0716, "vega": 0.0718, "theta": -0.0047, "rho": 0.051, "theo": 2.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "VNAM270617P00024000", "bid": 0.1, "bid_size": 14.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0692, "vega": 0.0717, "theta": -0.0044, "rho": -0.0718, "theo": 2.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VNAM270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.0706, "vega": 0.0717, "theta": -0.0047, "rho": 0.0464, "theo": 1.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VNAM270617P00025000", "bid": 0.6, "bid_size": 114.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0692, "vega": 0.0716, "theta": -0.0043, "rho": -0.0815, "theo": 2.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "VNAM270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0662, "vega": 0.0699, "theta": -0.0047, "rho": 0.0416, "theo": 1.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VNAM270617P00026000", "bid": 1.55, "bid_size": 185.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0656, "vega": 0.0699, "theta": -0.0042, "rho": -0.0896, "theo": 3.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "VNAM270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0604, "vega": 0.0672, "theta": -0.0048, "rho": 0.0373, "theo": 1.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VNAM270617P00027000", "bid": 2.0, "bid_size": 3.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0605, "vega": 0.0673, "theta": -0.0041, "rho": -0.0958, "theo": 4.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "VNAM270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0546, "vega": 0.0643, "theta": -0.0048, "rho": 0.0336, "theo": 1.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VNAM270617P00028000", "bid": 2.4, "bid_size": 105.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0553, "vega": 0.0645, "theta": -0.004, "rho": -0.1004, "theo": 5.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "VNAM270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0494, "vega": 0.0616, "theta": -0.0049, "rho": 0.0307, "theo": 1.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VNAM270617P00029000", "bid": 3.5, "bid_size": 2.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0505, "vega": 0.0617, "theta": -0.0039, "rho": -0.1039, "theo": 6.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VNAM270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0449, "vega": 0.0589, "theta": -0.0049, "rho": 0.0282, "theo": 0.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VNAM270617P00030000", "bid": 4.3, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0463, "vega": 0.0591, "theta": -0.0038, "rho": -0.1065, "theo": 7.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VNAM270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0411, "vega": 0.0566, "theta": -0.0049, "rho": 0.0261, "theo": 0.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VNAM270617P00031000", "bid": 5.3, "bid_size": 214.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0426, "vega": 0.0567, "theta": -0.0037, "rho": -0.1087, "theo": 7.9755, "change": 0.0, "open": 0.0, "high": 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": "VNAM270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0377, "vega": 0.0544, "theta": -0.005, "rho": 0.0244, "theo": 0.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VNAM270617P00032000", "bid": 6.8, "bid_size": 215.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0395, "vega": 0.0544, "theta": -0.0035, "rho": -0.1107, "theo": 8.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "VNAM270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0349, "vega": 0.0525, "theta": -0.005, "rho": 0.0229, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VNAM270617P00033000", "bid": 7.1, "bid_size": 2.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0368, "vega": 0.0524, "theta": -0.0034, "rho": -0.1121, "theo": 9.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}], "symbol": "VNAM", "security_type": "stock", "exchange_id": 3, "current_price": 24.01, "price_change": -0.05, "price_change_percent": -0.2078, "bid": 23.96, "ask": 24.29, "bid_size": 300, "ask_size": 100, "open": 24.06, "high": 24.06, "low": 23.95, "close": 24.01, "prev_day_close": 24.06, "volume": 2501, "iv30": 31.67, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190867, "last_trade_time": "2026-11-09T14:56:58", "tick": "down"}, "symbol": "VNAM"}