{"timestamp": "2026-11-10 12:08:04", "data": {"options": [{"option": "VNM261120C00007000", "bid": 9.2, "bid_size": 62.0, "ask": 10.7, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0048, "rho": 0.0024, "theo": 10.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VNM261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 4.1115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0031, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 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": "VNM261120C00008000", "bid": 8.2, "bid_size": 63.0, "ask": 9.7, "ask_size": 420.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0058, "rho": 0.0028, "theo": 9.1461, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 3.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0068, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 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": "VNM261120C00009000", "bid": 7.1, "bid_size": 63.0, "ask": 9.0, "ask_size": 418.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0065, "vega": 0.001, "theta": -0.0068, "rho": 0.0031, "theo": 8.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VNM261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 3.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0065, "vega": 0.001, "theta": -0.0077, "rho": -0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 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": "VNM261120C00010000", "bid": 6.1, "bid_size": 76.0, "ask": 8.0, "ask_size": 420.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0094, "vega": 0.0013, "theta": -0.0078, "rho": 0.0034, "theo": 7.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VNM261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 1.826, "open_interest": 10.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0094, "vega": 0.0013, "theta": -0.0086, "rho": -0.0001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:32:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VNM261120C00011000", "bid": 5.1, "bid_size": 61.0, "ask": 7.1, "ask_size": 421.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0138, "vega": 0.0017, "theta": -0.009, "rho": 0.0038, "theo": 6.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VNM261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 2.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0139, "vega": 0.0017, "theta": -0.0097, "rho": -0.0001, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 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": "VNM261120C00012000", "bid": 4.0, "bid_size": 55.0, "ask": 6.1, "ask_size": 411.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0208, "vega": 0.0022, "theta": -0.0102, "rho": 0.004, "theo": 5.1758, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 1.9721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0208, "vega": 0.0022, "theta": -0.0108, "rho": -0.0002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 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": "VNM261120C00013000", "bid": 3.0, "bid_size": 61.0, "ask": 5.1, "ask_size": 409.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0324, "vega": 0.0028, "theta": -0.0115, "rho": 0.0043, "theo": 4.1876, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 446.0, "iv": 1.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0324, "vega": 0.0028, "theta": -0.012, "rho": -0.0003, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 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": "VNM261120C00014000", "bid": 2.15, "bid_size": 60.0, "ask": 4.0, "ask_size": 422.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0532, "vega": 0.0038, "theta": -0.013, "rho": 0.0046, "theo": 3.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "VNM261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 1.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0533, "vega": 0.0038, "theta": -0.0134, "rho": -0.0004, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 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": "VNM261120C00015000", "bid": 1.15, "bid_size": 62.0, "ask": 3.1, "ask_size": 423.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.095, "vega": 0.0053, "theta": -0.0146, "rho": 0.0047, "theo": 2.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T09:32:29", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "VNM261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 1.025, "open_interest": 23.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0953, "vega": 0.0053, "theta": -0.0148, "rho": -0.0006, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:58:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNM261120C00016000", "bid": 0.15, "bid_size": 51.0, "ask": 2.1, "ask_size": 428.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.1954, "vega": 0.0079, "theta": -0.016, "rho": 0.0045, "theo": 1.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T13:20:40", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "VNM261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.7156, "open_interest": 6.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.1963, "vega": 0.0079, "theta": -0.0162, "rho": -0.001, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:54:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNM261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 321.0, "iv": 0.2552, "open_interest": 1.0, "volume": 0.0, "delta": 0.57, "gamma": 0.428, "vega": 0.0117, "theta": -0.0166, "rho": 0.0033, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:39:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNM261120P00017000", "bid": 0.1, "bid_size": 6.0, "ask": 0.5, "ask_size": 301.0, "iv": 0.3068, "open_interest": 6.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.4314, "vega": 0.0117, "theta": -0.0168, "rho": -0.0022, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:59:47", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "VNM261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 437.0, "iv": 0.5032, "open_interest": 3.0, "volume": 0.0, "delta": 0.24, "gamma": 0.2739, "vega": 0.0093, "theta": -0.016, "rho": 0.0014, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T11:49:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VNM261120P00018000", "bid": 0.05, "bid_size": 44.0, "ask": 1.95, "ask_size": 98.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.277, "vega": 0.0091, "theta": -0.0161, "rho": -0.0033, "theo": 1.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "VNM261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.1416, "vega": 0.0066, "theta": -0.0151, "rho": 0.0008, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00019000", "bid": 1.0, "bid_size": 44.0, "ask": 2.95, "ask_size": 98.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.1439, "vega": 0.0064, "theta": -0.0151, "rho": -0.0034, "theo": 1.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "VNM261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0872, "vega": 0.005, "theta": -0.0142, "rho": 0.0005, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00020000", "bid": 2.0, "bid_size": 45.0, "ask": 3.9, "ask_size": 98.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0891, "vega": 0.0048, "theta": -0.0142, "rho": -0.0034, "theo": 2.948, "change": 0.0, "open": 0.0, "high": 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": "VNM261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 417.0, "iv": 1.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0601, "vega": 0.0041, "theta": -0.0134, "rho": 0.0004, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00021000", "bid": 3.0, "bid_size": 47.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0616, "vega": 0.0039, "theta": -0.0133, "rho": -0.0034, "theo": 3.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VNM261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 446.0, "iv": 1.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0445, "vega": 0.0034, "theta": -0.0127, "rho": 0.0003, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00022000", "bid": 4.5, "bid_size": 47.0, "ask": 5.7, "ask_size": 98.0, "iv": 1.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0457, "vega": 0.0032, "theta": -0.0125, "rho": -0.0032, "theo": 4.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VNM261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 1.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0346, "vega": 0.003, "theta": -0.0121, "rho": 0.0003, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00023000", "bid": 5.0, "bid_size": 43.0, "ask": 6.9, "ask_size": 98.0, "iv": 1.0551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0356, "vega": 0.0028, "theta": -0.0118, "rho": -0.0033, "theo": 5.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VNM261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 1.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0279, "vega": 0.0026, "theta": -0.0116, "rho": 0.0002, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00024000", "bid": 6.3, "bid_size": 44.0, "ask": 7.8, "ask_size": 98.0, "iv": 1.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0288, "vega": 0.0024, "theta": -0.0112, "rho": -0.0032, "theo": 6.9163, "change": 0.0, "open": 0.0, "high": 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": "VNM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 1.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0231, "vega": 0.0023, "theta": -0.0111, "rho": 0.0002, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00025000", "bid": 7.0, "bid_size": 44.0, "ask": 8.9, "ask_size": 98.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0239, "vega": 0.0021, "theta": -0.0107, "rho": -0.0031, "theo": 7.9125, "change": 0.0, "open": 0.0, "high": 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": "VNM261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 1.9545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0196, "vega": 0.0021, "theta": -0.0107, "rho": 0.0002, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00026000", "bid": 8.3, "bid_size": 45.0, "ask": 9.8, "ask_size": 98.0, "iv": 1.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0203, "vega": 0.0019, "theta": -0.0102, "rho": -0.0031, "theo": 8.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VNM261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 427.0, "iv": 2.0707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0169, "vega": 0.0019, "theta": -0.0103, "rho": 0.0002, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 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": "VNM261120P00027000", "bid": 9.3, "bid_size": 43.0, "ask": 10.8, "ask_size": 98.0, "iv": 1.7432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0176, "vega": 0.0017, "theta": -0.0098, "rho": -0.0031, "theo": 9.9068, "change": 0.0, "open": 0.0, "high": 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": "VNM261218C00008000", "bid": 8.1, "bid_size": 33.0, "ask": 10.1, "ask_size": 249.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0046, "vega": 0.0016, "theta": -0.0012, "rho": 0.0087, "theo": 9.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "VNM261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.2294, "open_interest": 1.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0046, "vega": 0.0016, "theta": -0.0022, "rho": -0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:32:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VNM261218C00009000", "bid": 7.1, "bid_size": 61.0, "ask": 9.1, "ask_size": 412.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0068, "vega": 0.0021, "theta": -0.0017, "rho": 0.0097, "theo": 8.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-05-07T11:23:05", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "VNM261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0068, "vega": 0.0021, "theta": -0.0025, "rho": -0.0003, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VNM261218C00010000", "bid": 6.1, "bid_size": 58.0, "ask": 8.1, "ask_size": 432.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.01, "vega": 0.0027, "theta": -0.0022, "rho": 0.0107, "theo": 7.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "VNM261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.9756, "open_interest": 1.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.01, "vega": 0.0027, "theta": -0.0029, "rho": -0.0004, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T09:46:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VNM261218C00011000", "bid": 5.1, "bid_size": 67.0, "ask": 7.1, "ask_size": 432.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0149, "vega": 0.0036, "theta": -0.0027, "rho": 0.0117, "theo": 6.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VNM261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 439.0, "iv": 1.341, "open_interest": 16.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0149, "vega": 0.0036, "theta": -0.0034, "rho": -0.0005, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T12:15:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VNM261218C00012000", "bid": 4.5, "bid_size": 66.0, "ask": 5.7, "ask_size": 425.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0226, "vega": 0.0047, "theta": -0.0034, "rho": 0.0126, "theo": 5.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VNM261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 437.0, "iv": 1.1449, "open_interest": 15.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0226, "vega": 0.0047, "theta": -0.0039, "rho": -0.0008, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T12:15:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VNM261218C00013000", "bid": 3.5, "bid_size": 65.0, "ask": 4.7, "ask_size": 424.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0351, "vega": 0.0063, "theta": -0.004, "rho": 0.0134, "theo": 4.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-29T14:03:39", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VNM261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.5992, "open_interest": 39.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0353, "vega": 0.0063, "theta": -0.0045, "rho": -0.0011, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-18T14:14:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VNM261218C00014000", "bid": 2.4, "bid_size": 52.0, "ask": 3.6, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0567, "vega": 0.0086, "theta": -0.0048, "rho": 0.014, "theo": 3.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-07-21T12:04:24", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VNM261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 433.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.057, "vega": 0.0086, "theta": -0.0052, "rho": -0.0016, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VNM261218C00015000", "bid": 1.15, "bid_size": 53.0, "ask": 3.2, "ask_size": 417.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0961, "vega": 0.012, "theta": -0.0057, "rho": 0.0141, "theo": 2.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:54:18", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "VNM261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.3459, "open_interest": 14.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0969, "vega": 0.012, "theta": -0.006, "rho": -0.0024, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T14:22:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VNM261218C00016000", "bid": 0.35, "bid_size": 71.0, "ask": 2.3, "ask_size": 298.0, "iv": 0.2461, "open_interest": 4.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.1711, "vega": 0.0169, "theta": -0.0066, "rho": 0.0133, "theo": 1.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32499997317791}, {"option": "VNM261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.288, "open_interest": 3.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.1733, "vega": 0.017, "theta": -0.0068, "rho": -0.004, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:23:38", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "VNM261218C00017000", "bid": 0.5, "bid_size": 6.0, "ask": 1.6, "ask_size": 248.0, "iv": 0.4278, "open_interest": 12.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.274, "vega": 0.022, "theta": -0.0072, "rho": 0.0102, "theo": 0.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:54:02", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "VNM261218P00017000", "bid": 0.35, "bid_size": 10.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.253, "open_interest": 274.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.2804, "vega": 0.022, "theta": -0.0073, "rho": -0.0072, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T12:53:49", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "VNM261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.2458, "open_interest": 80.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.237, "vega": 0.02, "theta": -0.0068, "rho": 0.0058, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:03:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VNM261218P00018000", "bid": 0.8, "bid_size": 44.0, "ask": 2.15, "ask_size": 98.0, "iv": 0.4445, "open_interest": 11.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.2473, "vega": 0.0195, "theta": -0.007, "rho": -0.0096, "theo": 1.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-26T12:44:28", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "VNM261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 0.2679, "open_interest": 33.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.1485, "vega": 0.0152, "theta": -0.0061, "rho": 0.0034, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-10T10:12:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VNM261218P00019000", "bid": 1.0, "bid_size": 48.0, "ask": 2.95, "ask_size": 98.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.1575, "vega": 0.0141, "theta": -0.0063, "rho": -0.0098, "theo": 1.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "VNM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.3025, "open_interest": 67.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0967, "vega": 0.0117, "theta": -0.0055, "rho": 0.0022, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:30:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VNM261218P00020000", "bid": 2.5, "bid_size": 45.0, "ask": 3.7, "ask_size": 98.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.1044, "vega": 0.0102, "theta": -0.0057, "rho": -0.0091, "theo": 2.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-09-25T10:51:50", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VNM261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.4382, "open_interest": 363.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0675, "vega": 0.0093, "theta": -0.005, "rho": 0.0016, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:36:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VNM261218P00021000", "bid": 2.95, "bid_size": 43.0, "ask": 5.1, "ask_size": 98.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0746, "vega": 0.0077, "theta": -0.0052, "rho": -0.0079, "theo": 3.9261, "change": 0.0, "open": 0.0, "high": 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": "VNM261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 313.0, "iv": 0.5113, "open_interest": 1.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0498, "vega": 0.0077, "theta": -0.0046, "rho": 0.0013, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-22T12:55:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VNM261218P00022000", "bid": 3.9, "bid_size": 45.0, "ask": 5.9, "ask_size": 98.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0561, "vega": 0.0059, "theta": -0.0047, "rho": -0.0074, "theo": 4.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VNM261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 436.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0384, "vega": 0.0065, "theta": -0.0042, "rho": 0.001, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 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": "VNM261218P00023000", "bid": 4.9, "bid_size": 45.0, "ask": 7.1, "ask_size": 98.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0439, "vega": 0.0044, "theta": -0.0044, "rho": -0.0062, "theo": 5.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VNM261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 436.0, "iv": 0.9668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0306, "vega": 0.0056, "theta": -0.004, "rho": 0.0008, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 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": "VNM261218P00024000", "bid": 6.3, "bid_size": 44.0, "ask": 7.9, "ask_size": 98.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0371, "vega": 0.0036, "theta": -0.0039, "rho": -0.0054, "theo": 6.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "VNM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 441.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.025, "vega": 0.0049, "theta": -0.0037, "rho": 0.0007, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 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": "VNM261218P00025000", "bid": 6.9, "bid_size": 45.0, "ask": 8.9, "ask_size": 98.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0308, "vega": 0.0028, "theta": -0.0038, "rho": -0.0047, "theo": 7.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "VNM261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 436.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0209, "vega": 0.0044, "theta": -0.0035, "rho": 0.0006, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 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": "VNM261218P00026000", "bid": 7.9, "bid_size": 44.0, "ask": 9.9, "ask_size": 98.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0252, "vega": 0.002, "theta": -0.0035, "rho": -0.0027, "theo": 8.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "VNM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 436.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0178, "vega": 0.0039, "theta": -0.0033, "rho": 0.0005, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 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": "VNM261218P00027000", "bid": 9.3, "bid_size": 48.0, "ask": 11.1, "ask_size": 98.0, "iv": 1.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0197, "vega": 0.0013, "theta": -0.0036, "rho": -0.0027, "theo": 9.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "VNM261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 436.0, "iv": 1.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0154, "vega": 0.0035, "theta": -0.0031, "rho": 0.0005, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 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": "VNM261218P00028000", "bid": 9.8, "bid_size": 44.0, "ask": 11.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0155, "vega": 0.001, "theta": -0.0031, "rho": -0.002, "theo": 10.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "VNM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 436.0, "iv": 1.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0118, "vega": 0.003, "theta": -0.0028, "rho": 0.0004, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 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": "VNM261218P00030000", "bid": 11.7, "bid_size": 44.0, "ask": 14.1, "ask_size": 98.0, "iv": 0.8884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0097, "vega": 0.0006, "theta": -0.0018, "rho": -0.0015, "theo": 12.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VNM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 436.0, "iv": 1.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0071, "vega": 0.0021, "theta": -0.0024, "rho": 0.0002, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 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": "VNM261218P00035000", "bid": 16.7, "bid_size": 32.0, "ask": 19.1, "ask_size": 52.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0014, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 17.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-05-07T11:28:01", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "VNM270319C00008000", "bid": 7.5, "bid_size": 40.0, "ask": 10.5, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0081, "vega": 0.0059, "theta": -0.0006, "rho": 0.018, "theo": 9.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VNM270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 243.0, "iv": 1.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0076, "vega": 0.0058, "theta": -0.0016, "rho": -0.0016, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VNM270319C00009000", "bid": 6.5, "bid_size": 55.0, "ask": 9.6, "ask_size": 412.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0111, "vega": 0.0074, "theta": -0.0009, "rho": 0.0226, "theo": 8.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "VNM270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 254.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0106, "vega": 0.0073, "theta": -0.0018, "rho": -0.0021, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VNM270319C00010000", "bid": 5.5, "bid_size": 55.0, "ask": 8.6, "ask_size": 404.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0152, "vega": 0.0093, "theta": -0.0012, "rho": 0.0276, "theo": 7.2597, "change": 0.0, "open": 0.0, "high": 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": "VNM270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 264.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0148, "vega": 0.0092, "theta": -0.002, "rho": -0.0028, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VNM270319C00011000", "bid": 4.7, "bid_size": 70.0, "ask": 7.6, "ask_size": 408.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.021, "vega": 0.0116, "theta": -0.0015, "rho": 0.0323, "theo": 6.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "VNM270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 264.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0208, "vega": 0.0115, "theta": -0.0022, "rho": -0.0036, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VNM270319C00012000", "bid": 3.7, "bid_size": 55.0, "ask": 6.6, "ask_size": 416.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0294, "vega": 0.0144, "theta": -0.0019, "rho": 0.0361, "theo": 5.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "VNM270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0294, "vega": 0.0144, "theta": -0.0025, "rho": -0.0047, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VNM270319C00013000", "bid": 2.7, "bid_size": 55.0, "ask": 5.7, "ask_size": 417.0, "iv": 0.2145, "open_interest": 1.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0417, "vega": 0.018, "theta": -0.0022, "rho": 0.0387, "theo": 4.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-21T12:53:19", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "VNM270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 437.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.042, "vega": 0.018, "theta": -0.0028, "rho": -0.0063, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VNM270319C00014000", "bid": 1.8, "bid_size": 45.0, "ask": 4.5, "ask_size": 422.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.06, "vega": 0.0225, "theta": -0.0026, "rho": 0.04, "theo": 3.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-07-24T10:35:27", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "VNM270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 437.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0607, "vega": 0.0226, "theta": -0.003, "rho": -0.0086, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VNM270319C00015000", "bid": 1.0, "bid_size": 60.0, "ask": 4.0, "ask_size": 422.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0871, "vega": 0.0283, "theta": -0.003, "rho": 0.0396, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VNM270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 436.0, "iv": 0.4765, "open_interest": 5.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0884, "vega": 0.0284, "theta": -0.0033, "rho": -0.0119, "theo": 0.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:21:00", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VNM270319C00016000", "bid": 0.3, "bid_size": 45.0, "ask": 3.2, "ask_size": 400.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7045, "gamma": 0.1239, "vega": 0.0348, "theta": -0.0034, "rho": 0.0369, "theo": 1.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "VNM270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 399.0, "iv": 0.4015, "open_interest": 1.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.1266, "vega": 0.035, "theta": -0.0036, "rho": -0.017, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-19T10:54:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VNM270319C00017000", "bid": 0.7, "bid_size": 81.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.222, "open_interest": 4.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.157, "vega": 0.0398, "theta": -0.0036, "rho": 0.0308, "theo": 1.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-05T14:20:42", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "VNM270319P00017000", "bid": 0.7, "bid_size": 1.0, "ask": 1.4, "ask_size": 85.0, "iv": 0.2899, "open_interest": 8.0, "volume": 3.0, "delta": -0.4343, "gamma": 0.1624, "vega": 0.0399, "theta": -0.0037, "rho": -0.0237, "theo": 0.8585, "change": -0.105, "open": 1.36, "high": 1.36, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T11:24:35", "percent_change": -8.93617, "prev_day_close": 1.04999998211861}, {"option": "VNM270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.1967, "open_interest": 2.0, "volume": 0.0, "delta": 0.412, "gamma": 0.1554, "vega": 0.0396, "theta": -0.0036, "rho": 0.0228, "theo": 0.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T12:36:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VNM270319P00018000", "bid": 0.15, "bid_size": 44.0, "ask": 2.95, "ask_size": 347.0, "iv": 0.2732, "open_interest": 3.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.1639, "vega": 0.0391, "theta": -0.0037, "rho": -0.0297, "theo": 1.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-08-24T09:51:01", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "VNM270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 398.0, "iv": 0.3809, "open_interest": 1.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.1275, "vega": 0.0353, "theta": -0.0035, "rho": 0.0165, "theo": 0.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T14:30:09", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VNM270319P00019000", "bid": 0.75, "bid_size": 42.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.1373, "vega": 0.034, "theta": -0.0036, "rho": -0.0322, "theo": 2.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VNM270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.2472, "open_interest": 41.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0996, "vega": 0.0306, "theta": -0.0034, "rho": 0.0124, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T14:33:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VNM270319P00020000", "bid": 1.6, "bid_size": 41.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.1097, "vega": 0.0284, "theta": -0.0034, "rho": -0.0322, "theo": 3.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "VNM270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 437.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0786, "vega": 0.0266, "theta": -0.0032, "rho": 0.0097, "theo": 0.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VNM270319P00021000", "bid": 2.5, "bid_size": 41.0, "ask": 5.6, "ask_size": 41.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0886, "vega": 0.0238, "theta": -0.0032, "rho": -0.0314, "theo": 4.0364, "change": 0.0, "open": 0.0, "high": 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": "VNM270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 401.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0634, "vega": 0.0234, "theta": -0.0031, "rho": 0.0079, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VNM270319P00022000", "bid": 3.4, "bid_size": 128.0, "ask": 6.6, "ask_size": 128.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.073, "vega": 0.0198, "theta": -0.003, "rho": -0.0299, "theo": 4.9941, "change": 0.0, "open": 0.0, "high": 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": "VNM270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 441.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0523, "vega": 0.0208, "theta": -0.0029, "rho": 0.0066, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VNM270319P00023000", "bid": 4.4, "bid_size": 45.0, "ask": 7.6, "ask_size": 45.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0618, "vega": 0.0167, "theta": -0.0028, "rho": -0.0273, "theo": 5.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VNM270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 253.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.044, "vega": 0.0187, "theta": -0.0028, "rho": 0.0057, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VNM270319P00024000", "bid": 5.4, "bid_size": 38.0, "ask": 8.4, "ask_size": 39.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0531, "vega": 0.014, "theta": -0.0026, "rho": -0.0254, "theo": 6.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "VNM270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.5479, "open_interest": 4.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0377, "vega": 0.017, "theta": -0.0027, "rho": 0.005, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-27T13:42:14", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VNM270319P00025000", "bid": 6.4, "bid_size": 107.0, "ask": 9.6, "ask_size": 107.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0469, "vega": 0.0119, "theta": -0.0024, "rho": -0.0221, "theo": 7.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "VNM270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 254.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0327, "vega": 0.0155, "theta": -0.0026, "rho": 0.0044, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VNM270319P00026000", "bid": 7.4, "bid_size": 21.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0416, "vega": 0.0098, "theta": -0.0023, "rho": -0.0201, "theo": 8.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "VNM270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 253.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0287, "vega": 0.0143, "theta": -0.0025, "rho": 0.0039, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VNM270319P00027000", "bid": 8.4, "bid_size": 21.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0376, "vega": 0.0083, "theta": -0.0021, "rho": -0.0181, "theo": 9.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VNM270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 253.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0255, "vega": 0.0133, "theta": -0.0024, "rho": 0.0035, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VNM270319P00028000", "bid": 9.3, "bid_size": 21.0, "ask": 12.6, "ask_size": 21.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0343, "vega": 0.0068, "theta": -0.0021, "rho": -0.0158, "theo": 10.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "VNM270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0207, "vega": 0.0116, "theta": -0.0023, "rho": 0.003, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VNM270319P00030000", "bid": 11.4, "bid_size": 21.0, "ask": 14.6, "ask_size": 21.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0277, "vega": 0.004, "theta": -0.0016, "rho": -0.0088, "theo": 12.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VNM270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 254.0, "iv": 0.9589, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0136, "vega": 0.0088, "theta": -0.002, "rho": 0.0021, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VNM270319P00035000", "bid": 15.9, "bid_size": 22.0, "ask": 19.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0076, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 17.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "VNM270617C00007000", "bid": 8.2, "bid_size": 68.0, "ask": 12.0, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0087, "vega": 0.012, "theta": -0.0003, "rho": 0.0244, "theo": 10.3637, "change": 0.0, "open": 0.0, "high": 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": "VNM270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 4.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0081, "vega": 0.012, "theta": -0.0022, "rho": -0.0054, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VNM270617C00008000", "bid": 7.2, "bid_size": 70.0, "ask": 11.0, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0113, "vega": 0.0143, "theta": -0.0006, "rho": 0.0296, "theo": 9.4122, "change": 0.0, "open": 0.0, "high": 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": "VNM270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0107, "vega": 0.0142, "theta": -0.0024, "rho": -0.0066, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VNM270617C00009000", "bid": 6.2, "bid_size": 69.0, "ask": 10.0, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0146, "vega": 0.0169, "theta": -0.0009, "rho": 0.0351, "theo": 8.465, "change": 0.0, "open": 0.0, "high": 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": "VNM270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.014, "vega": 0.0168, "theta": -0.0025, "rho": -0.0079, "theo": 0.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VNM270617C00010000", "bid": 5.3, "bid_size": 57.0, "ask": 8.7, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0187, "vega": 0.0198, "theta": -0.0012, "rho": 0.041, "theo": 7.5233, "change": 0.0, "open": 0.0, "high": 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": "VNM270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0183, "vega": 0.0196, "theta": -0.0026, "rho": -0.0094, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VNM270617C00011000", "bid": 4.3, "bid_size": 56.0, "ask": 7.7, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0241, "vega": 0.023, "theta": -0.0014, "rho": 0.047, "theo": 6.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VNM270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0239, "vega": 0.0229, "theta": -0.0027, "rho": -0.0113, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 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": "VNM270617C00012000", "bid": 3.3, "bid_size": 41.0, "ask": 6.5, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0312, "vega": 0.0266, "theta": -0.0017, "rho": 0.0525, "theo": 5.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "VNM270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0312, "vega": 0.0266, "theta": -0.0028, "rho": -0.0136, "theo": 0.4414, "change": 0.0, "open": 0.0, "high": 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": "VNM270617C00013000", "bid": 2.6, "bid_size": 45.0, "ask": 5.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0406, "vega": 0.0307, "theta": -0.002, "rho": 0.0569, "theo": 4.7492, "change": 0.0, "open": 0.0, "high": 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": "VNM270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0411, "vega": 0.0308, "theta": -0.0029, "rho": -0.0164, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 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": "VNM270617C00014000", "bid": 1.8, "bid_size": 42.0, "ask": 4.7, "ask_size": 83.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0534, "vega": 0.0355, "theta": -0.0022, "rho": 0.0595, "theo": 3.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T11:30:03", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "VNM270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 206.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0545, "vega": 0.0358, "theta": -0.0029, "rho": -0.0201, "theo": 0.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VNM270617C00015000", "bid": 1.2, "bid_size": 47.0, "ask": 4.0, "ask_size": 210.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0707, "vega": 0.0409, "theta": -0.0024, "rho": 0.0597, "theo": 2.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VNM270617P00015000", "bid": 0.05, "bid_size": 710.0, "ask": 2.45, "ask_size": 206.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0726, "vega": 0.0412, "theta": -0.003, "rho": -0.025, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VNM270617C00016000", "bid": 0.7, "bid_size": 55.0, "ask": 4.0, "ask_size": 218.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0923, "vega": 0.0466, "theta": -0.0026, "rho": 0.057, "theo": 2.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "VNM270617P00016000", "bid": 0.05, "bid_size": 661.0, "ask": 2.55, "ask_size": 206.0, "iv": 0.3746, "open_interest": 1.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0958, "vega": 0.0471, "theta": -0.003, "rho": -0.0314, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-26T11:06:06", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "VNM270617C00017000", "bid": 0.2, "bid_size": 684.0, "ask": 3.4, "ask_size": 206.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.1118, "vega": 0.0512, "theta": -0.0027, "rho": 0.0506, "theo": 1.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "VNM270617P00017000", "bid": 0.1, "bid_size": 681.0, "ask": 3.0, "ask_size": 212.0, "iv": 0.3292, "open_interest": 1.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.1178, "vega": 0.0514, "theta": -0.0029, "rho": -0.0394, "theo": 1.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-26T12:44:28", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "VNM270617C00018000", "bid": 0.5, "bid_size": 60.0, "ask": 2.9, "ask_size": 208.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.1152, "vega": 0.0522, "theta": -0.0028, "rho": 0.0416, "theo": 1.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "VNM270617P00018000", "bid": 0.6, "bid_size": 50.0, "ask": 3.7, "ask_size": 216.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.1239, "vega": 0.0517, "theta": -0.0029, "rho": -0.0469, "theo": 1.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "VNM270617C00019000", "bid": 0.15, "bid_size": 344.0, "ask": 2.55, "ask_size": 206.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.1029, "vega": 0.0499, "theta": -0.0029, "rho": 0.0336, "theo": 0.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "VNM270617P00019000", "bid": 0.45, "bid_size": 46.0, "ask": 3.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.113, "vega": 0.0485, "theta": -0.0029, "rho": -0.0517, "theo": 2.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VNM270617C00020000", "bid": 0.05, "bid_size": 680.0, "ask": 0.85, "ask_size": 42.0, "iv": 0.243, "open_interest": 2.0, "volume": 1.0, "delta": 0.3099, "gamma": 0.0876, "vega": 0.0466, "theta": -0.003, "rho": 0.0278, "theo": 0.7, "change": -0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:27:55", "percent_change": -18.1818, "prev_day_close": 0.450000012293458}, {"option": "VNM270617P00020000", "bid": 1.7, "bid_size": 39.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.098, "vega": 0.0443, "theta": -0.0028, "rho": -0.0542, "theo": 3.3418, "change": 0.0, "open": 0.0, "high": 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": "VNM270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0746, "vega": 0.0435, "theta": -0.0031, "rho": 0.0238, "theo": 0.6201, "change": 0.0, "open": 0.0, "high": 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": "VNM270617P00021000", "bid": 2.3, "bid_size": 43.0, "ask": 6.1, "ask_size": 130.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0847, "vega": 0.0404, "theta": -0.0028, "rho": -0.0551, "theo": 4.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "VNM270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0644, "vega": 0.0408, "theta": -0.0032, "rho": 0.0209, "theo": 0.5663, "change": 0.0, "open": 0.0, "high": 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": "VNM270617P00022000", "bid": 3.3, "bid_size": 41.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0742, "vega": 0.037, "theta": -0.0027, "rho": -0.0552, "theo": 5.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "VNM270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 207.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0564, "vega": 0.0385, "theta": -0.0032, "rho": 0.0186, "theo": 0.5271, "change": 0.0, "open": 0.0, "high": 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": "VNM270617P00023000", "bid": 4.4, "bid_size": 46.0, "ask": 7.7, "ask_size": 46.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.066, "vega": 0.034, "theta": -0.0026, "rho": -0.0554, "theo": 6.157, "change": 0.0, "open": 0.0, "high": 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": "VNM270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 212.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0501, "vega": 0.0365, "theta": -0.0032, "rho": 0.0169, "theo": 0.4971, "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": 1.0}, {"option": "VNM270617P00024000", "bid": 5.4, "bid_size": 21.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0594, "vega": 0.0314, "theta": -0.0025, "rho": -0.055, "theo": 7.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "VNM270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 207.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0451, "vega": 0.0348, "theta": -0.0033, "rho": 0.0155, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VNM270617P00025000", "bid": 6.4, "bid_size": 21.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0542, "vega": 0.0292, "theta": -0.0023, "rho": -0.0542, "theo": 8.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VNM270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 124.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.041, "vega": 0.0332, "theta": -0.0033, "rho": 0.0144, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VNM270617P00026000", "bid": 7.4, "bid_size": 21.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0498, "vega": 0.0272, "theta": -0.0022, "rho": -0.0533, "theo": 9.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-10-30T10:12:45", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "VNM270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 124.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0375, "vega": 0.0319, "theta": -0.0033, "rho": 0.0135, "theo": 0.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VNM270617P00027000", "bid": 8.4, "bid_size": 21.0, "ask": 11.7, "ask_size": 21.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0462, "vega": 0.0254, "theta": -0.0021, "rho": -0.0529, "theo": 10.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}], "symbol": "VNM", "security_type": "stock", "exchange_id": 3, "current_price": 17.17, "price_change": 0.0625, "price_change_percent": 0.3651, "bid": 17.18, "ask": 17.28, "bid_size": 100, "ask_size": 100, "open": 17.0, "high": 17.1495, "low": 16.9505, "close": 17.12, "prev_day_close": 17.12, "volume": 959492, "iv30": 26.103, "iv30_change": -0.2, "iv30_change_percent": -0.7604, "seqno": 11144886759, "last_trade_time": "2026-11-09T15:59:54", "tick": "up"}, "symbol": "VNM"}