{"timestamp": "2026-11-10 02:50:39", "data": {"options": [{"option": "VNO261120C00025000", "bid": 10.1, "bid_size": 60.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0106, "vega": 0.002, "theta": -0.0275, "rho": 0.0012, "theo": 11.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-11-06T15:49:13", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "VNO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0091, "vega": 0.0046, "theta": -0.0245, "rho": -0.0005, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 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": "VNO261120C00026000", "bid": 9.0, "bid_size": 60.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0133, "vega": 0.0024, "theta": -0.0282, "rho": 0.0013, "theo": 10.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-21T15:04:59", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "VNO261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 1.6109, "open_interest": 2.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0111, "vega": 0.0052, "theta": -0.0257, "rho": -0.0005, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:19:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO261120C00027000", "bid": 8.0, "bid_size": 60.0, "ask": 10.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0167, "vega": 0.0036, "theta": -0.0292, "rho": 0.002, "theo": 9.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-11-06T15:22:18", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VNO261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 1.3758, "open_interest": 1.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0136, "vega": 0.0059, "theta": -0.0271, "rho": -0.0006, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:19:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO261120C00028000", "bid": 7.6, "bid_size": 67.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 8.0, "volume": 12.0, "delta": 0.9682, "gamma": 0.0207, "vega": 0.004, "theta": -0.0316, "rho": 0.0021, "theo": 8.7107, "change": 0.55, "open": 9.97, "high": 9.97, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T15:55:39", "percent_change": 7.00637, "prev_day_close": 7.85000014305115}, {"option": "VNO261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 132.0, "iv": 1.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0169, "vega": 0.0067, "theta": -0.0285, "rho": -0.0007, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 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": "VNO261120C00029000", "bid": 7.3, "bid_size": 24.0, "ask": 8.3, "ask_size": 29.0, "iv": 1.0158, "open_interest": 4.0, "volume": 12.0, "delta": 0.9601, "gamma": 0.0258, "vega": 0.0052, "theta": -0.0342, "rho": 0.0026, "theo": 7.7189, "change": 1.26, "open": 8.07, "high": 8.7, "low": 7.66, "tick": "no_change", "last_trade_price": 8.06, "last_trade_time": "2026-11-09T15:33:22", "percent_change": 18.5294, "prev_day_close": 6.79999995231628}, {"option": "VNO261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0212, "vega": 0.0077, "theta": -0.03, "rho": -0.0008, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 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": "VNO261120C00030000", "bid": 5.1, "bid_size": 60.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.032, "vega": 0.0064, "theta": -0.0357, "rho": 0.0029, "theo": 6.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.82, "last_trade_time": "2026-10-27T14:59:24", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VNO261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.9955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.027, "vega": 0.0089, "theta": -0.0315, "rho": -0.001, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 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": "VNO261120C00031000", "bid": 5.4, "bid_size": 19.0, "ask": 6.6, "ask_size": 39.0, "iv": 0.96, "open_interest": 6.0, "volume": 14.0, "delta": 0.9333, "gamma": 0.0404, "vega": 0.0077, "theta": -0.0373, "rho": 0.0032, "theo": 5.7457, "change": 1.06, "open": 5.98, "high": 6.1, "low": 5.75, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-11-09T15:04:06", "percent_change": 22.3158, "prev_day_close": 4.75}, {"option": "VNO261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 229.0, "iv": 0.8724, "open_interest": 471.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.035, "vega": 0.0104, "theta": -0.0332, "rho": -0.0012, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:12:37", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VNO261120C00032000", "bid": 4.6, "bid_size": 23.0, "ask": 6.8, "ask_size": 44.0, "iv": 1.2355, "open_interest": 7.0, "volume": 10.0, "delta": 0.9125, "gamma": 0.0535, "vega": 0.0097, "theta": -0.0396, "rho": 0.0037, "theo": 4.7666, "change": 0.93, "open": 5.13, "high": 5.18, "low": 4.93, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-11-09T14:28:23", "percent_change": 23.25, "prev_day_close": 4.00000011920929}, {"option": "VNO261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 0.7497, "open_interest": 5.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0464, "vega": 0.0122, "theta": -0.0349, "rho": -0.0015, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T10:49:54", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VNO261120C00033000", "bid": 3.4, "bid_size": 28.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.6029, "open_interest": 35.0, "volume": 12.0, "delta": 0.8816, "gamma": 0.0706, "vega": 0.012, "theta": -0.0414, "rho": 0.004, "theo": 3.7991, "change": 1.53, "open": 4.47, "high": 4.47, "low": 4.06, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T13:56:35", "percent_change": 57.7359, "prev_day_close": 2.64999997615814}, {"option": "VNO261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 196.0, "iv": 0.6265, "open_interest": 71.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0632, "vega": 0.0146, "theta": -0.0367, "rho": -0.002, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:11:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VNO261120C00034000", "bid": 2.55, "bid_size": 150.0, "ask": 3.4, "ask_size": 94.0, "iv": 0.5595, "open_interest": 108.0, "volume": 12.0, "delta": 0.8331, "gamma": 0.0989, "vega": 0.0156, "theta": -0.0429, "rho": 0.0046, "theo": 2.8503, "change": 0.805, "open": 3.7, "high": 3.7, "low": 2.55, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T12:52:30", "percent_change": 36.1798, "prev_day_close": 2.22499996423721}, {"option": "VNO261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.5008, "open_interest": 2.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.0888, "vega": 0.0176, "theta": -0.0385, "rho": -0.0026, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T14:05:36", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VNO261120C00035000", "bid": 1.85, "bid_size": 28.0, "ask": 2.6, "ask_size": 82.0, "iv": 0.5436, "open_interest": 55.0, "volume": 10.0, "delta": 0.7507, "gamma": 0.1396, "vega": 0.0196, "theta": -0.044, "rho": 0.0048, "theo": 1.9483, "change": 0.175, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:19:51", "percent_change": 11.4754, "prev_day_close": 1.52499997615814}, {"option": "VNO261120P00035000", "bid": 0.1, "bid_size": 15.0, "ask": 0.95, "ask_size": 84.0, "iv": 0.4404, "open_interest": 10.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.1265, "vega": 0.0213, "theta": -0.0401, "rho": -0.0038, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T12:28:19", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VNO261120C00036000", "bid": 0.95, "bid_size": 123.0, "ask": 1.75, "ask_size": 95.0, "iv": 0.4336, "open_interest": 27.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.18, "vega": 0.024, "theta": -0.0442, "rho": 0.0046, "theo": 1.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:00:19", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "VNO261120P00036000", "bid": 0.05, "bid_size": 99.0, "ask": 1.4, "ask_size": 69.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.1671, "vega": 0.0247, "theta": -0.0413, "rho": -0.0056, "theo": 0.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "VNO261120C00037000", "bid": 0.6, "bid_size": 21.0, "ask": 1.1, "ask_size": 48.0, "iv": 0.4295, "open_interest": 41.0, "volume": 2.0, "delta": 0.4283, "gamma": 0.1736, "vega": 0.0247, "theta": -0.0438, "rho": 0.0038, "theo": 0.6928, "change": 0.26, "open": 0.85, "high": 0.85, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T10:44:36", "percent_change": 47.2727, "prev_day_close": 0.550000011920929}, {"option": "VNO261120P00037000", "bid": 0.15, "bid_size": 1033.0, "ask": 1.9, "ask_size": 66.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.1648, "vega": 0.0246, "theta": -0.0416, "rho": -0.008, "theo": 1.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "VNO261120C00038000", "bid": 0.1, "bid_size": 372.0, "ask": 0.75, "ask_size": 116.0, "iv": 0.3929, "open_interest": 41.0, "volume": 3.0, "delta": 0.2988, "gamma": 0.1328, "vega": 0.0219, "theta": -0.043, "rho": 0.0029, "theo": 0.4742, "change": 0.125, "open": 0.55, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:12:05", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "VNO261120P00038000", "bid": 0.85, "bid_size": 95.0, "ask": 3.7, "ask_size": 134.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.1277, "vega": 0.0217, "theta": -0.0412, "rho": -0.0099, "theo": 2.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VNO261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.5332, "open_interest": 8.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0984, "vega": 0.0189, "theta": -0.0417, "rho": 0.0022, "theo": 0.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:07:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VNO261120P00039000", "bid": 1.55, "bid_size": 106.0, "ask": 3.7, "ask_size": 86.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0954, "vega": 0.0187, "theta": -0.0401, "rho": -0.0112, "theo": 2.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VNO261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 54.0, "iv": 0.824, "open_interest": 10.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0749, "vega": 0.0164, "theta": -0.0403, "rho": 0.0018, "theo": 0.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-29T15:50:32", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VNO261120P00040000", "bid": 2.75, "bid_size": 26.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.073, "vega": 0.0162, "theta": -0.0389, "rho": -0.0121, "theo": 3.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VNO261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.7346, "open_interest": 2.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0589, "vega": 0.0143, "theta": -0.039, "rho": 0.0015, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:57:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO261120P00041000", "bid": 3.7, "bid_size": 19.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0576, "vega": 0.0142, "theta": -0.0376, "rho": -0.0128, "theo": 4.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VNO261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 46.0, "iv": 1.0422, "open_interest": 2.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0476, "vega": 0.0127, "theta": -0.0376, "rho": 0.0013, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:41:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO261120P00042000", "bid": 4.7, "bid_size": 18.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0467, "vega": 0.0126, "theta": -0.0362, "rho": -0.0135, "theo": 5.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VNO261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.9097, "open_interest": 2.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0394, "vega": 0.0115, "theta": -0.0364, "rho": 0.0011, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:21:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO261120P00043000", "bid": 5.8, "bid_size": 13.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0387, "vega": 0.0114, "theta": -0.035, "rho": -0.014, "theo": 6.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VNO261218C00015000", "bid": 20.4, "bid_size": 1.0, "ask": 23.8, "ask_size": 1.0, "iv": 2.0868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.003, "vega": 0.0043, "theta": -0.0111, "rho": 0.0056, "theo": 21.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "VNO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 2.1187, "open_interest": 2.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0034, "vega": 0.0076, "theta": -0.0153, "rho": -0.0014, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO261218C00020000", "bid": 15.4, "bid_size": 1.0, "ask": 18.8, "ask_size": 1.0, "iv": 1.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0061, "vega": 0.0072, "theta": -0.0133, "rho": 0.0089, "theo": 16.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "VNO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 1.6794, "open_interest": 7.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0071, "vega": 0.0116, "theta": -0.0175, "rho": -0.0023, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VNO261218C00021000", "bid": 14.4, "bid_size": 41.0, "ask": 17.8, "ask_size": 1.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.007, "vega": 0.0091, "theta": -0.0137, "rho": 0.0094, "theo": 15.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "VNO261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.2289, "open_interest": 2.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0082, "vega": 0.0126, "theta": -0.0179, "rho": -0.0025, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VNO261218C00022000", "bid": 13.4, "bid_size": 1.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0081, "vega": 0.0098, "theta": -0.0142, "rho": 0.0101, "theo": 14.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "VNO261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 112.0, "iv": 1.415, "open_interest": 2.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0095, "vega": 0.0137, "theta": -0.0183, "rho": -0.0028, "theo": 0.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VNO261218C00023000", "bid": 12.4, "bid_size": 41.0, "ask": 15.8, "ask_size": 1.0, "iv": 1.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0094, "vega": 0.0104, "theta": -0.0146, "rho": 0.0109, "theo": 13.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VNO261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.1142, "open_interest": 6.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.011, "vega": 0.0149, "theta": -0.0186, "rho": -0.0031, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-18T14:25:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VNO261218C00024000", "bid": 11.4, "bid_size": 41.0, "ask": 14.8, "ask_size": 1.0, "iv": 1.1039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.011, "vega": 0.0109, "theta": -0.0149, "rho": 0.0116, "theo": 12.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "VNO261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.9741, "open_interest": 5.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0128, "vega": 0.0162, "theta": -0.019, "rho": -0.0034, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:45:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VNO261218C00025000", "bid": 10.0, "bid_size": 40.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.8886, "open_interest": 1.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0128, "vega": 0.0135, "theta": -0.0153, "rho": 0.0121, "theo": 11.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-06-16T13:51:02", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "VNO261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 128.0, "iv": 1.1789, "open_interest": 38.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0149, "vega": 0.0177, "theta": -0.0193, "rho": -0.0038, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:44:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VNO261218C00026000", "bid": 9.1, "bid_size": 63.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.8469, "open_interest": 2.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.015, "vega": 0.0145, "theta": -0.0157, "rho": 0.0131, "theo": 10.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T14:29:20", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VNO261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 122.0, "iv": 1.0868, "open_interest": 5.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0175, "vega": 0.0193, "theta": -0.0196, "rho": -0.0043, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VNO261218C00027000", "bid": 8.3, "bid_size": 64.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0177, "vega": 0.0153, "theta": -0.0161, "rho": 0.014, "theo": 9.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VNO261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 119.0, "iv": 0.9971, "open_interest": 16.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0207, "vega": 0.0212, "theta": -0.02, "rho": -0.0048, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VNO261218C00028000", "bid": 7.4, "bid_size": 27.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0211, "vega": 0.0161, "theta": -0.0164, "rho": 0.015, "theo": 8.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "VNO261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 92.0, "iv": 0.9095, "open_interest": 3.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0246, "vega": 0.0232, "theta": -0.0202, "rho": -0.0054, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VNO261218C00029000", "bid": 6.1, "bid_size": 64.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0253, "vega": 0.0199, "theta": -0.0168, "rho": 0.0152, "theo": 7.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VNO261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.74, "open_interest": 7.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0294, "vega": 0.0255, "theta": -0.0204, "rho": -0.0062, "theo": 0.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VNO261218C00030000", "bid": 5.6, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.559, "open_interest": 3.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0307, "vega": 0.021, "theta": -0.0171, "rho": 0.0163, "theo": 6.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T09:40:13", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VNO261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.7461, "open_interest": 12.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0356, "vega": 0.0282, "theta": -0.0206, "rho": -0.0071, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T10:05:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO261218C00031000", "bid": 4.5, "bid_size": 10.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0377, "vega": 0.0254, "theta": -0.0174, "rho": 0.0167, "theo": 6.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VNO261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 124.0, "iv": 0.6755, "open_interest": 112.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0434, "vega": 0.0312, "theta": -0.0208, "rho": -0.0083, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:29:19", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VNO261218C00032000", "bid": 3.6, "bid_size": 13.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0468, "vega": 0.0268, "theta": -0.0178, "rho": 0.0179, "theo": 5.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "VNO261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.5077, "open_interest": 4.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0533, "vega": 0.0346, "theta": -0.0208, "rho": -0.0099, "theo": 0.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-21T15:03:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VNO261218C00033000", "bid": 2.7, "bid_size": 9.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.3355, "open_interest": 7.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0588, "vega": 0.0317, "theta": -0.0182, "rho": 0.018, "theo": 4.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-03T14:16:25", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VNO261218P00033000", "bid": 0.05, "bid_size": 3.0, "ask": 2.8, "ask_size": 62.0, "iv": 0.5648, "open_interest": 1.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0658, "vega": 0.0384, "theta": -0.0208, "rho": -0.012, "theo": 0.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VNO261218C00034000", "bid": 1.95, "bid_size": 18.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.3556, "open_interest": 8.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0737, "vega": 0.0366, "theta": -0.0189, "rho": 0.0181, "theo": 3.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T13:36:05", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "VNO261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.3236, "open_interest": 150.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.08, "vega": 0.0422, "theta": -0.0208, "rho": -0.0148, "theo": 1.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:31:47", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VNO261218C00035000", "bid": 2.4, "bid_size": 95.0, "ask": 3.9, "ask_size": 124.0, "iv": 0.5127, "open_interest": 5.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.0888, "vega": 0.041, "theta": -0.0199, "rho": 0.0177, "theo": 2.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T12:26:37", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "VNO261218P00035000", "bid": 0.05, "bid_size": 193.0, "ask": 2.8, "ask_size": 153.0, "iv": 0.373, "open_interest": 6.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0921, "vega": 0.0453, "theta": -0.0208, "rho": -0.0186, "theo": 1.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T10:47:15", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "VNO261218C00036000", "bid": 1.8, "bid_size": 10.0, "ask": 2.95, "ask_size": 132.0, "iv": 0.4612, "open_interest": 12.0, "volume": 14.0, "delta": 0.5794, "gamma": 0.0968, "vega": 0.044, "theta": -0.0214, "rho": 0.017, "theo": 1.9052, "change": -0.15, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -8.57143, "prev_day_close": 1.75000004842877}, {"option": "VNO261218P00036000", "bid": 0.6, "bid_size": 43.0, "ask": 3.6, "ask_size": 173.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0948, "vega": 0.0462, "theta": -0.021, "rho": -0.0231, "theo": 1.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "VNO261218C00037000", "bid": 0.65, "bid_size": 336.0, "ask": 2.1, "ask_size": 128.0, "iv": 0.3457, "open_interest": 20.0, "volume": 7.0, "delta": 0.4843, "gamma": 0.0933, "vega": 0.0454, "theta": -0.023, "rho": 0.0138, "theo": 1.5041, "change": 0.5, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:43:43", "percent_change": 45.4545, "prev_day_close": 1.10000002384186}, {"option": "VNO261218P00037000", "bid": 1.0, "bid_size": 159.0, "ask": 3.9, "ask_size": 123.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0874, "vega": 0.0448, "theta": -0.0214, "rho": -0.0273, "theo": 2.5437, "change": 0.0, "open": 0.0, "high": 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": "VNO261218C00038000", "bid": 0.75, "bid_size": 235.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.3482, "open_interest": 1501.0, "volume": 33.0, "delta": 0.4063, "gamma": 0.0835, "vega": 0.0441, "theta": -0.0241, "rho": 0.0121, "theo": 1.25, "change": -0.615, "open": 0.3, "high": 1.15, "low": 0.3, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:58:34", "percent_change": -44.7273, "prev_day_close": 1.375}, {"option": "VNO261218P00038000", "bid": 1.6, "bid_size": 85.0, "ask": 4.6, "ask_size": 101.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.0762, "vega": 0.0424, "theta": -0.0217, "rho": -0.0308, "theo": 3.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "VNO261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 199.0, "iv": 0.4875, "open_interest": 43.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.0729, "vega": 0.0418, "theta": -0.0249, "rho": 0.0104, "theo": 1.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:07:46", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VNO261218P00039000", "bid": 2.05, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.1714, "open_interest": 2.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0656, "vega": 0.0397, "theta": -0.022, "rho": -0.0338, "theo": 4.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-17T10:51:46", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "VNO261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 77.0, "iv": 0.5126, "open_interest": 34.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.0634, "vega": 0.0403, "theta": -0.0254, "rho": 0.0089, "theo": 0.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T13:55:42", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VNO261218P00040000", "bid": 3.0, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0567, "vega": 0.0372, "theta": -0.0222, "rho": -0.0362, "theo": 5.148, "change": 0.0, "open": 0.0, "high": 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": "VNO261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 74.0, "iv": 0.5863, "open_interest": 8.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0554, "vega": 0.0381, "theta": -0.0256, "rho": 0.0086, "theo": 0.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-26T14:25:39", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VNO261218P00041000", "bid": 3.1, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0495, "vega": 0.035, "theta": -0.0223, "rho": -0.0383, "theo": 6.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VNO261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 148.0, "iv": 0.6367, "open_interest": 106.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0488, "vega": 0.0349, "theta": -0.0258, "rho": 0.0073, "theo": 0.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-15T09:58:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VNO261218P00042000", "bid": 4.1, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0437, "vega": 0.033, "theta": -0.0224, "rho": -0.0402, "theo": 7.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-05T13:14:23", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "VNO261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 64.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0434, "vega": 0.0342, "theta": -0.0258, "rho": 0.0071, "theo": 0.7448, "change": 0.0, "open": 0.0, "high": 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": "VNO261218P00043000", "bid": 5.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.039, "vega": 0.0313, "theta": -0.0224, "rho": -0.0419, "theo": 7.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VNO261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.7337, "open_interest": 1.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0389, "vega": 0.0311, "theta": -0.0258, "rho": 0.006, "theo": 0.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-19T11:35:23", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VNO261218P00044000", "bid": 6.6, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0351, "vega": 0.0297, "theta": -0.0224, "rho": -0.0434, "theo": 8.9528, "change": 0.0, "open": 0.0, "high": 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": "VNO261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.7744, "open_interest": 31.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0351, "vega": 0.0304, "theta": -0.0257, "rho": 0.0058, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:45:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO261218P00045000", "bid": 7.6, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0318, "vega": 0.0284, "theta": -0.0223, "rho": -0.0449, "theo": 9.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "VNO261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 110.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0231, "vega": 0.0257, "theta": -0.0252, "rho": 0.0045, "theo": 0.5298, "change": 0.0, "open": 0.0, "high": 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": "VNO261218P00050000", "bid": 12.7, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0214, "vega": 0.0233, "theta": -0.0218, "rho": -0.051, "theo": 14.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "VNO261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 393.0, "iv": 1.1555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.017, "vega": 0.0217, "theta": -0.0245, "rho": 0.0032, "theo": 0.4559, "change": 0.0, "open": 0.0, "high": 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": "VNO261218P00055000", "bid": 16.9, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0159, "vega": 0.02, "theta": -0.0211, "rho": -0.0567, "theo": 19.7242, "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": 19.8499994277954}, {"option": "VNO261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 393.0, "iv": 1.0569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0133, "vega": 0.0186, "theta": -0.0238, "rho": 0.0028, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 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": "VNO261218P00060000", "bid": 21.9, "bid_size": 1.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0126, "vega": 0.0177, "theta": -0.0202, "rho": -0.0621, "theo": 24.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "VNO270115C00015000", "bid": 20.4, "bid_size": 1.0, "ask": 23.8, "ask_size": 1.0, "iv": 1.6643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0026, "vega": 0.0059, "theta": -0.0052, "rho": 0.0106, "theo": 21.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "VNO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 1.5177, "open_interest": 19.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0038, "vega": 0.0117, "theta": -0.0113, "rho": -0.0028, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-25T15:52:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO270115C00020000", "bid": 15.5, "bid_size": 1.0, "ask": 18.8, "ask_size": 1.0, "iv": 1.2077, "open_interest": 152.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0057, "vega": 0.0104, "theta": -0.0078, "rho": 0.0172, "theo": 16.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2025-12-17T11:24:02", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "VNO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.0176, "open_interest": 110.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0075, "vega": 0.0176, "theta": -0.0129, "rho": -0.0044, "theo": 0.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:37:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO270115C00021000", "bid": 14.5, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 1.1248, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0066, "vega": 0.0111, "theta": -0.0083, "rho": 0.0187, "theo": 15.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "VNO270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0086, "vega": 0.019, "theta": -0.0132, "rho": -0.0049, "theo": 0.4612, "change": 0.0, "open": 0.0, "high": 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": "VNO270115C00022000", "bid": 13.5, "bid_size": 1.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0077, "vega": 0.0118, "theta": -0.0088, "rho": 0.0201, "theo": 14.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "VNO270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0099, "vega": 0.0206, "theta": -0.0134, "rho": -0.0054, "theo": 0.4865, "change": 0.0, "open": 0.0, "high": 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": "VNO270115C00023000", "bid": 12.1, "bid_size": 40.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0091, "vega": 0.0141, "theta": -0.0093, "rho": 0.0215, "theo": 13.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-03-02T11:51:49", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VNO270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 250.0, "iv": 1.0498, "open_interest": 128.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0114, "vega": 0.0223, "theta": -0.0137, "rho": -0.0059, "theo": 0.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VNO270115C00024000", "bid": 11.1, "bid_size": 36.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.7881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0106, "vega": 0.0161, "theta": -0.0098, "rho": 0.0233, "theo": 12.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VNO270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 151.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0131, "vega": 0.0242, "theta": -0.0139, "rho": -0.0065, "theo": 0.5441, "change": 0.0, "open": 0.0, "high": 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": "VNO270115C00025000", "bid": 10.3, "bid_size": 40.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.7815, "open_interest": 4.0, "volume": 1.0, "delta": 0.9384, "gamma": 0.0125, "vega": 0.0172, "theta": -0.0103, "rho": 0.0244, "theo": 11.9668, "change": 1.23, "open": 12.23, "high": 12.23, "low": 12.23, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-11-09T13:13:14", "percent_change": 11.1818, "prev_day_close": 11.0}, {"option": "VNO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 352.0, "iv": 0.9111, "open_interest": 151.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0152, "vega": 0.0262, "theta": -0.0142, "rho": -0.0072, "theo": 0.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VNO270115C00026000", "bid": 9.1, "bid_size": 41.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0148, "vega": 0.0182, "theta": -0.0108, "rho": 0.0254, "theo": 10.9934, "change": 0.0, "open": 0.0, "high": 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": "VNO270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 261.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0176, "vega": 0.0285, "theta": -0.0144, "rho": -0.0079, "theo": 0.6143, "change": 0.0, "open": 0.0, "high": 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": "VNO270115C00027000", "bid": 8.2, "bid_size": 31.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0176, "vega": 0.0194, "theta": -0.0114, "rho": 0.0262, "theo": 10.0215, "change": 0.0, "open": 0.0, "high": 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": "VNO270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0205, "vega": 0.0309, "theta": -0.0146, "rho": -0.0088, "theo": 0.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VNO270115C00028000", "bid": 7.1, "bid_size": 19.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.5703, "open_interest": 7.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.021, "vega": 0.0243, "theta": -0.012, "rho": 0.0275, "theo": 9.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-07-22T11:20:26", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "VNO270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 177.0, "iv": 0.7257, "open_interest": 209.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0239, "vega": 0.0336, "theta": -0.0148, "rho": -0.0098, "theo": 0.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-29T15:36:44", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VNO270115C00029000", "bid": 6.1, "bid_size": 3.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0253, "vega": 0.0259, "theta": -0.0125, "rho": 0.028, "theo": 8.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "VNO270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 76.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0281, "vega": 0.0366, "theta": -0.015, "rho": -0.011, "theo": 0.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VNO270115C00030000", "bid": 5.2, "bid_size": 49.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.4763, "open_interest": 94.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0306, "vega": 0.0276, "theta": -0.0131, "rho": 0.0284, "theo": 7.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-05-19T14:08:39", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VNO270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 128.0, "iv": 0.588, "open_interest": 201.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0332, "vega": 0.0399, "theta": -0.0151, "rho": -0.0125, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T09:37:46", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VNO270115C00031000", "bid": 4.6, "bid_size": 11.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0373, "vega": 0.0337, "theta": -0.0138, "rho": 0.0292, "theo": 6.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VNO270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.4071, "open_interest": 1.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0394, "vega": 0.0437, "theta": -0.0152, "rho": -0.0143, "theo": 0.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T10:13:54", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VNO270115C00032000", "bid": 3.7, "bid_size": 16.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0458, "vega": 0.036, "theta": -0.0145, "rho": 0.0291, "theo": 5.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "VNO270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0468, "vega": 0.0476, "theta": -0.0153, "rho": -0.0165, "theo": 1.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "VNO270115C00033000", "bid": 2.4, "bid_size": 249.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.3887, "open_interest": 196.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0562, "vega": 0.0427, "theta": -0.0152, "rho": 0.0292, "theo": 4.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-04T11:35:26", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "VNO270115P00033000", "bid": 0.6, "bid_size": 6.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.4032, "open_interest": 13.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0555, "vega": 0.0519, "theta": -0.0154, "rho": -0.0191, "theo": 1.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VNO270115C00034000", "bid": 1.75, "bid_size": 490.0, "ask": 5.4, "ask_size": 249.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0681, "vega": 0.0478, "theta": -0.0161, "rho": 0.0281, "theo": 3.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "VNO270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 277.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0646, "vega": 0.056, "theta": -0.0154, "rho": -0.0224, "theo": 1.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "VNO270115C00035000", "bid": 2.65, "bid_size": 269.0, "ask": 3.3, "ask_size": 180.0, "iv": 0.3808, "open_interest": 922.0, "volume": 2.0, "delta": 0.662, "gamma": 0.079, "vega": 0.0514, "theta": -0.0169, "rho": 0.0269, "theo": 2.8167, "change": 0.675, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:51:37", "percent_change": 25.2336, "prev_day_close": 2.67500001192093}, {"option": "VNO270115P00035000", "bid": 1.4, "bid_size": 35.0, "ask": 1.8, "ask_size": 48.0, "iv": 0.3322, "open_interest": 502.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0723, "vega": 0.0592, "theta": -0.0155, "rho": -0.0264, "theo": 1.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-01T15:30:26", "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "VNO270115C00036000", "bid": 0.9, "bid_size": 466.0, "ask": 3.9, "ask_size": 260.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0849, "vega": 0.0567, "theta": -0.0176, "rho": 0.0249, "theo": 2.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "VNO270115P00036000", "bid": 0.9, "bid_size": 187.0, "ask": 4.1, "ask_size": 244.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0757, "vega": 0.0608, "theta": -0.0156, "rho": -0.0307, "theo": 2.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "VNO270115C00037000", "bid": 0.5, "bid_size": 119.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.372, "open_interest": 212.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.083, "vega": 0.0591, "theta": -0.018, "rho": 0.0231, "theo": 1.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-04T10:21:35", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VNO270115P00037000", "bid": 1.7, "bid_size": 3.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.4192, "open_interest": 57.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0736, "vega": 0.0602, "theta": -0.0158, "rho": -0.0348, "theo": 2.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2025-10-16T14:05:53", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "VNO270115C00038000", "bid": 1.15, "bid_size": 7.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0759, "vega": 0.0582, "theta": -0.0182, "rho": 0.0208, "theo": 1.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "VNO270115P00038000", "bid": 2.0, "bid_size": 27.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0679, "vega": 0.0583, "theta": -0.016, "rho": -0.0383, "theo": 3.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "VNO270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 103.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0672, "vega": 0.0562, "theta": -0.0182, "rho": 0.0188, "theo": 1.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VNO270115P00039000", "bid": 2.7, "bid_size": 12.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0612, "vega": 0.0556, "theta": -0.0162, "rho": -0.0413, "theo": 4.3706, "change": 0.0, "open": 0.0, "high": 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": "VNO270115C00040000", "bid": 0.4, "bid_size": 6.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.3396, "open_interest": 1055.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.059, "vega": 0.054, "theta": -0.0181, "rho": 0.0172, "theo": 1.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T10:21:35", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VNO270115P00040000", "bid": 3.4, "bid_size": 11.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.319, "open_interest": 115.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0548, "vega": 0.053, "theta": -0.0163, "rho": -0.0438, "theo": 5.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-06-17T15:11:55", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VNO270115C00041000", "bid": 0.1, "bid_size": 434.0, "ask": 2.85, "ask_size": 336.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0521, "vega": 0.0514, "theta": -0.018, "rho": 0.0154, "theo": 1.0575, "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": 1.375}, {"option": "VNO270115P00041000", "bid": 4.5, "bid_size": 41.0, "ask": 6.9, "ask_size": 67.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0491, "vega": 0.0504, "theta": -0.0163, "rho": -0.0459, "theo": 6.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "VNO270115C00042000", "bid": 0.2, "bid_size": 312.0, "ask": 1.85, "ask_size": 323.0, "iv": 0.4802, "open_interest": 85.0, "volume": 20.0, "delta": 0.2572, "gamma": 0.0463, "vega": 0.0489, "theta": -0.0179, "rho": 0.0144, "theo": 0.98, "change": -0.425, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:38:13", "percent_change": -45.9459, "prev_day_close": 0.924999976530671}, {"option": "VNO270115P00042000", "bid": 5.3, "bid_size": 67.0, "ask": 8.2, "ask_size": 73.0, "iv": 0.3981, "open_interest": 34.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0442, "vega": 0.0479, "theta": -0.0164, "rho": -0.0476, "theo": 7.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2025-09-04T15:29:23", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "VNO270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 314.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0414, "vega": 0.0469, "theta": -0.0178, "rho": 0.0132, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VNO270115P00043000", "bid": 6.2, "bid_size": 48.0, "ask": 8.6, "ask_size": 33.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.04, "vega": 0.0459, "theta": -0.0164, "rho": -0.0496, "theo": 8.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VNO270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 111.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0375, "vega": 0.0447, "theta": -0.0177, "rho": 0.0124, "theo": 0.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VNO270115P00044000", "bid": 6.8, "bid_size": 6.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0365, "vega": 0.0438, "theta": -0.0163, "rho": -0.051, "theo": 8.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VNO270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 245.0, "iv": 0.5515, "open_interest": 1014.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0341, "vega": 0.043, "theta": -0.0177, "rho": 0.0115, "theo": 0.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T14:42:44", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VNO270115P00045000", "bid": 7.1, "bid_size": 8.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0334, "vega": 0.0419, "theta": -0.0163, "rho": -0.052, "theo": 9.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2025-11-12T13:48:48", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VNO270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 76.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0313, "vega": 0.0412, "theta": -0.0176, "rho": 0.011, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 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": "VNO270115P00046000", "bid": 8.7, "bid_size": 3.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0308, "vega": 0.0403, "theta": -0.0162, "rho": -0.0536, "theo": 10.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "VNO270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 110.0, "iv": 0.6445, "open_interest": 16.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0289, "vega": 0.0398, "theta": -0.0176, "rho": 0.0103, "theo": 0.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VNO270115P00047000", "bid": 9.0, "bid_size": 6.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0285, "vega": 0.0388, "theta": -0.0161, "rho": -0.0552, "theo": 11.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VNO270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 112.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0268, "vega": 0.0383, "theta": -0.0175, "rho": 0.0098, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 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": "VNO270115P00048000", "bid": 10.6, "bid_size": 1.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0265, "vega": 0.0374, "theta": -0.016, "rho": -0.0563, "theo": 12.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "VNO270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 115.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.025, "vega": 0.037, "theta": -0.0175, "rho": 0.0093, "theo": 0.7081, "change": 0.0, "open": 0.0, "high": 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": "VNO270115P00049000", "bid": 11.6, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0248, "vega": 0.0363, "theta": -0.0159, "rho": -0.0577, "theo": 13.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "VNO270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 381.0, "iv": 0.6241, "open_interest": 1057.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0234, "vega": 0.0359, "theta": -0.0175, "rho": 0.0088, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:06:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VNO270115P00050000", "bid": 12.6, "bid_size": 10.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0233, "vega": 0.0349, "theta": -0.0158, "rho": -0.0584, "theo": 14.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-15T14:35:14", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "VNO270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 135.0, "iv": 0.5719, "open_interest": 168.0, "volume": 2.0, "delta": 0.1237, "gamma": 0.0177, "vega": 0.0312, "theta": -0.0173, "rho": 0.0072, "theo": 0.6033, "change": -0.725, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:51:37", "percent_change": -67.4419, "prev_day_close": 1.07500004768372}, {"option": "VNO270115P00055000", "bid": 17.2, "bid_size": 8.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0177, "vega": 0.0304, "theta": -0.0151, "rho": -0.0646, "theo": 19.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2025-11-21T09:30:18", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "VNO270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 607.0, "iv": 0.845, "open_interest": 26.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0142, "vega": 0.0278, "theta": -0.017, "rho": 0.0061, "theo": 0.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2025-06-11T14:21:56", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VNO270115P00060000", "bid": 22.0, "bid_size": 8.0, "ask": 25.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0142, "vega": 0.0269, "theta": -0.0143, "rho": -0.0697, "theo": 24.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "VNO270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 623.0, "iv": 1.0367, "open_interest": 40.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0118, "vega": 0.0253, "theta": -0.0168, "rho": 0.0053, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VNO270115P00065000", "bid": 26.8, "bid_size": 2.0, "ask": 30.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0118, "vega": 0.0244, "theta": -0.0135, "rho": -0.0752, "theo": 29.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "VNO270319C00020000", "bid": 15.4, "bid_size": 1.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.9101, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0049, "vega": 0.008, "theta": -0.002, "rho": 0.0202, "theo": 16.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "VNO270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0072, "vega": 0.023, "theta": -0.006, "rho": -0.0076, "theo": 0.382, "change": 0.0, "open": 0.0, "high": 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": "VNO270319C00025000", "bid": 10.4, "bid_size": 9.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0138, "vega": 0.0224, "theta": -0.0057, "rho": 0.034, "theo": 11.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VNO270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 87.0, "iv": 0.687, "open_interest": 7.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.015, "vega": 0.0374, "theta": -0.0077, "rho": -0.0139, "theo": 0.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VNO270319C00026000", "bid": 9.1, "bid_size": 1.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0168, "vega": 0.0243, "theta": -0.0066, "rho": 0.0347, "theo": 10.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VNO270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 51.0, "iv": 0.6404, "open_interest": 2.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0174, "vega": 0.0412, "theta": -0.0081, "rho": -0.0157, "theo": 0.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VNO270319C00027000", "bid": 8.5, "bid_size": 9.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0204, "vega": 0.0302, "theta": -0.0075, "rho": 0.0352, "theo": 9.995, "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": 8.94999980926514}, {"option": "VNO270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.5896, "open_interest": 3.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0201, "vega": 0.0454, "theta": -0.0085, "rho": -0.018, "theo": 0.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VNO270319C00028000", "bid": 7.6, "bid_size": 9.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0245, "vega": 0.0352, "theta": -0.0084, "rho": 0.0411, "theo": 9.0685, "change": 0.0, "open": 0.0, "high": 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": "VNO270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.5449, "open_interest": 1.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0232, "vega": 0.0499, "theta": -0.0088, "rho": -0.0205, "theo": 0.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VNO270319C00029000", "bid": 6.7, "bid_size": 7.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0294, "vega": 0.0379, "theta": -0.0094, "rho": 0.0411, "theo": 8.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "VNO270319P00029000", "bid": 0.05, "bid_size": 6.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0267, "vega": 0.0546, "theta": -0.0092, "rho": -0.0234, "theo": 0.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VNO270319C00030000", "bid": 5.9, "bid_size": 10.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0346, "vega": 0.0478, "theta": -0.0102, "rho": 0.0473, "theo": 7.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VNO270319P00030000", "bid": 0.05, "bid_size": 2.0, "ask": 3.1, "ask_size": 81.0, "iv": 0.4967, "open_interest": 30.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0307, "vega": 0.0597, "theta": -0.0096, "rho": -0.0268, "theo": 1.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-12T15:14:31", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "VNO270319C00031000", "bid": 4.6, "bid_size": 68.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0403, "vega": 0.0516, "theta": -0.011, "rho": 0.0464, "theo": 6.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VNO270319P00031000", "bid": 0.05, "bid_size": 5.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.035, "vega": 0.0648, "theta": -0.01, "rho": -0.0306, "theo": 1.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "VNO270319C00032000", "bid": 4.4, "bid_size": 19.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0459, "vega": 0.0613, "theta": -0.0117, "rho": 0.0517, "theo": 5.5987, "change": 0.0, "open": 0.0, "high": 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": "VNO270319P00032000", "bid": 0.15, "bid_size": 5.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0395, "vega": 0.07, "theta": -0.0104, "rho": -0.0351, "theo": 1.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "VNO270319C00033000", "bid": 3.7, "bid_size": 36.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.051, "vega": 0.0697, "theta": -0.0122, "rho": 0.0558, "theo": 4.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VNO270319P00033000", "bid": 0.65, "bid_size": 26.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0441, "vega": 0.0748, "theta": -0.0107, "rho": -0.0397, "theo": 1.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "VNO270319C00034000", "bid": 2.5, "bid_size": 261.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.0548, "vega": 0.0734, "theta": -0.0124, "rho": 0.0526, "theo": 4.1442, "change": 0.0, "open": 0.0, "high": 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": "VNO270319P00034000", "bid": 1.0, "bid_size": 28.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0482, "vega": 0.079, "theta": -0.011, "rho": -0.0452, "theo": 2.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "VNO270319C00035000", "bid": 2.5, "bid_size": 43.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0569, "vega": 0.0793, "theta": -0.0124, "rho": 0.0538, "theo": 3.5327, "change": 0.0, "open": 0.0, "high": 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": "VNO270319P00035000", "bid": 1.15, "bid_size": 8.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0514, "vega": 0.0822, "theta": -0.0112, "rho": -0.0508, "theo": 2.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VNO270319C00036000", "bid": 1.95, "bid_size": 49.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0573, "vega": 0.0827, "theta": -0.0122, "rho": 0.0531, "theo": 3.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "VNO270319P00036000", "bid": 1.55, "bid_size": 18.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0533, "vega": 0.0839, "theta": -0.0114, "rho": -0.0564, "theo": 2.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "VNO270319C00037000", "bid": 1.5, "bid_size": 56.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.056, "vega": 0.0839, "theta": -0.012, "rho": 0.0508, "theo": 2.5693, "change": 0.0, "open": 0.0, "high": 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": "VNO270319P00037000", "bid": 2.2, "bid_size": 6.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.3458, "open_interest": 11.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0538, "vega": 0.0842, "theta": -0.0114, "rho": -0.0615, "theo": 3.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-31T10:12:41", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "VNO270319C00038000", "bid": 1.1, "bid_size": 42.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.3851, "open_interest": 2.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.0536, "vega": 0.0834, "theta": -0.0117, "rho": 0.0473, "theo": 2.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-09-18T15:58:52", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "VNO270319P00038000", "bid": 2.9, "bid_size": 2.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.053, "vega": 0.0832, "theta": -0.0114, "rho": -0.0662, "theo": 4.2069, "change": 0.0, "open": 0.0, "high": 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": "VNO270319C00039000", "bid": 0.75, "bid_size": 323.0, "ask": 3.6, "ask_size": 113.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0507, "vega": 0.0816, "theta": -0.0115, "rho": 0.0427, "theo": 1.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "VNO270319P00039000", "bid": 3.5, "bid_size": 41.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0512, "vega": 0.0809, "theta": -0.0112, "rho": -0.0701, "theo": 4.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "VNO270319C00040000", "bid": 1.55, "bid_size": 3.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.3775, "open_interest": 28.0, "volume": 13.0, "delta": 0.3578, "gamma": 0.0476, "vega": 0.0792, "theta": -0.0112, "rho": 0.0392, "theo": 1.691, "change": 0.3, "open": 1.6, "high": 1.8, "low": 1.6, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T13:16:18", "percent_change": 20.0, "prev_day_close": 1.5}, {"option": "VNO270319P00040000", "bid": 4.2, "bid_size": 18.0, "ask": 7.1, "ask_size": 99.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0487, "vega": 0.0781, "theta": -0.0111, "rho": -0.0735, "theo": 5.6795, "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": 6.09999990463257}, {"option": "VNO270319C00041000", "bid": 0.15, "bid_size": 277.0, "ask": 2.95, "ask_size": 116.0, "iv": 0.3854, "open_interest": 2.0, "volume": 0.0, "delta": 0.3227, "gamma": 0.0444, "vega": 0.0762, "theta": -0.011, "rho": 0.0358, "theo": 1.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-10-21T14:41:43", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VNO270319P00041000", "bid": 5.0, "bid_size": 63.0, "ask": 7.3, "ask_size": 59.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0459, "vega": 0.0748, "theta": -0.0108, "rho": -0.0758, "theo": 6.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "VNO270319C00042000", "bid": 0.05, "bid_size": 10.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0412, "vega": 0.0731, "theta": -0.0108, "rho": 0.0325, "theo": 1.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "VNO270319P00042000", "bid": 5.7, "bid_size": 3.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.3332, "open_interest": 1.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.043, "vega": 0.0713, "theta": -0.0106, "rho": -0.0781, "theo": 7.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-25T15:17:01", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "VNO270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 36.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0383, "vega": 0.0699, "theta": -0.0106, "rho": 0.0297, "theo": 1.2175, "change": 0.0, "open": 0.0, "high": 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": "VNO270319P00043000", "bid": 6.3, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0401, "vega": 0.0677, "theta": -0.0102, "rho": -0.0798, "theo": 8.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "VNO270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 74.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0356, "vega": 0.0667, "theta": -0.0103, "rho": 0.0272, "theo": 1.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VNO270319P00044000", "bid": 7.1, "bid_size": 8.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0373, "vega": 0.0643, "theta": -0.0099, "rho": -0.0811, "theo": 9.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "VNO270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 77.0, "iv": 0.475, "open_interest": 12.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.033, "vega": 0.0637, "theta": -0.0101, "rho": 0.025, "theo": 1.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-25T15:39:24", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "VNO270319P00045000", "bid": 8.0, "bid_size": 5.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0347, "vega": 0.0608, "theta": -0.0096, "rho": -0.0819, "theo": 9.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VNO270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 75.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0307, "vega": 0.0608, "theta": -0.0099, "rho": 0.023, "theo": 0.939, "change": 0.0, "open": 0.0, "high": 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": "VNO270319P00046000", "bid": 8.9, "bid_size": 8.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0323, "vega": 0.0578, "theta": -0.0093, "rho": -0.0829, "theo": 10.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "VNO270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 74.0, "iv": 0.5084, "open_interest": 1.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0286, "vega": 0.0581, "theta": -0.0097, "rho": 0.0213, "theo": 0.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-26T12:05:55", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VNO270319P00047000", "bid": 9.8, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0301, "vega": 0.0548, "theta": -0.0089, "rho": -0.084, "theo": 11.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "VNO270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 81.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0267, "vega": 0.0556, "theta": -0.0095, "rho": 0.0198, "theo": 0.8114, "change": 0.0, "open": 0.0, "high": 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": "VNO270319P00048000", "bid": 10.7, "bid_size": 1.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0281, "vega": 0.0518, "theta": -0.0086, "rho": -0.0839, "theo": 12.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "VNO270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 84.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0234, "vega": 0.0509, "theta": -0.0091, "rho": 0.0172, "theo": 0.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VNO270319P00050000", "bid": 12.6, "bid_size": 7.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0245, "vega": 0.0468, "theta": -0.0079, "rho": -0.0849, "theo": 14.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VNO270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 75.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0173, "vega": 0.0417, "theta": -0.0082, "rho": 0.0128, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 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": "VNO270319P00055000", "bid": 17.4, "bid_size": 3.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.018, "vega": 0.0367, "theta": -0.0062, "rho": -0.0866, "theo": 19.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VNO270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0134, "vega": 0.0349, "theta": -0.0074, "rho": 0.01, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VNO270319P00060000", "bid": 21.9, "bid_size": 7.0, "ask": 25.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0137, "vega": 0.0294, "theta": -0.0047, "rho": -0.0888, "theo": 24.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "VNO270617C00020000", "bid": 15.0, "bid_size": 9.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0066, "vega": 0.0156, "theta": -0.0004, "rho": 0.031, "theo": 16.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "VNO270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0076, "vega": 0.0344, "theta": -0.0044, "rho": -0.0155, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VNO270617C00025000", "bid": 10.8, "bid_size": 13.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0179, "vega": 0.0428, "theta": -0.005, "rho": 0.0646, "theo": 12.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VNO270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0149, "vega": 0.056, "theta": -0.006, "rho": -0.029, "theo": 0.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VNO270617C00026000", "bid": 10.0, "bid_size": 12.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0206, "vega": 0.0464, "theta": -0.0058, "rho": 0.0656, "theo": 11.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "VNO270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0169, "vega": 0.0613, "theta": -0.0063, "rho": -0.0328, "theo": 1.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "VNO270617C00027000", "bid": 9.2, "bid_size": 13.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0235, "vega": 0.0581, "theta": -0.0065, "rho": 0.082, "theo": 10.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "VNO270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.019, "vega": 0.0667, "theta": -0.0067, "rho": -0.037, "theo": 1.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "VNO270617C00028000", "bid": 8.4, "bid_size": 10.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0259, "vega": 0.0626, "theta": -0.007, "rho": 0.0824, "theo": 9.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "VNO270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0213, "vega": 0.0723, "theta": -0.007, "rho": -0.0417, "theo": 1.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "VNO270617C00029000", "bid": 7.7, "bid_size": 13.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0284, "vega": 0.0732, "theta": -0.0074, "rho": 0.0961, "theo": 8.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "VNO270617P00029000", "bid": 0.05, "bid_size": 23.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0238, "vega": 0.078, "theta": -0.0073, "rho": -0.0469, "theo": 1.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "VNO270617C00030000", "bid": 7.0, "bid_size": 4.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0304, "vega": 0.0782, "theta": -0.0077, "rho": 0.0953, "theo": 7.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VNO270617P00030000", "bid": 0.25, "bid_size": 21.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0263, "vega": 0.0836, "theta": -0.0076, "rho": -0.0525, "theo": 1.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "VNO270617C00031000", "bid": 6.3, "bid_size": 11.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0322, "vega": 0.0867, "theta": -0.0079, "rho": 0.104, "theo": 7.1295, "change": 0.0, "open": 0.0, "high": 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": "VNO270617P00031000", "bid": 0.35, "bid_size": 5.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0288, "vega": 0.0892, "theta": -0.0079, "rho": -0.0586, "theo": 2.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "VNO270617C00032000", "bid": 4.9, "bid_size": 27.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0337, "vega": 0.0915, "theta": -0.008, "rho": 0.1017, "theo": 6.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VNO270617P00032000", "bid": 0.9, "bid_size": 6.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0313, "vega": 0.0943, "theta": -0.0082, "rho": -0.0652, "theo": 2.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "VNO270617C00033000", "bid": 4.3, "bid_size": 58.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.035, "vega": 0.0976, "theta": -0.0081, "rho": 0.1047, "theo": 5.7924, "change": 0.0, "open": 0.0, "high": 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": "VNO270617P00033000", "bid": 1.2, "bid_size": 15.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0336, "vega": 0.0989, "theta": -0.0084, "rho": -0.0721, "theo": 2.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "VNO270617C00034000", "bid": 4.4, "bid_size": 22.0, "ask": 7.3, "ask_size": 32.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0361, "vega": 0.1015, "theta": -0.0082, "rho": 0.1009, "theo": 5.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VNO270617P00034000", "bid": 1.65, "bid_size": 6.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.361, "gamma": 0.0357, "vega": 0.1028, "theta": -0.0086, "rho": -0.0793, "theo": 3.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "VNO270617C00035000", "bid": 3.7, "bid_size": 29.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0371, "vega": 0.1052, "theta": -0.0083, "rho": 0.0993, "theo": 4.6476, "change": 0.0, "open": 0.0, "high": 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": "VNO270617P00035000", "bid": 2.0, "bid_size": 6.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.3987, "gamma": 0.0374, "vega": 0.1058, "theta": -0.0087, "rho": -0.0862, "theo": 3.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "VNO270617C00036000", "bid": 3.1, "bid_size": 27.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0378, "vega": 0.1075, "theta": -0.0084, "rho": 0.0955, "theo": 4.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "VNO270617P00036000", "bid": 2.3, "bid_size": 26.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0388, "vega": 0.1078, "theta": -0.0087, "rho": -0.0933, "theo": 4.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "VNO270617C00037000", "bid": 2.2, "bid_size": 78.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0382, "vega": 0.1087, "theta": -0.0085, "rho": 0.0901, "theo": 3.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "VNO270617P00037000", "bid": 2.9, "bid_size": 10.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4762, "gamma": 0.0397, "vega": 0.1088, "theta": -0.0087, "rho": -0.0998, "theo": 4.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "VNO270617C00038000", "bid": 1.8, "bid_size": 69.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.0383, "vega": 0.109, "theta": -0.0085, "rho": 0.085, "theo": 3.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "VNO270617P00038000", "bid": 3.4, "bid_size": 4.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0401, "vega": 0.1087, "theta": -0.0086, "rho": -0.1055, "theo": 5.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VNO270617C00039000", "bid": 1.85, "bid_size": 32.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.3906, "open_interest": 6.0, "volume": 0.0, "delta": 0.449, "gamma": 0.038, "vega": 0.1083, "theta": -0.0085, "rho": 0.0794, "theo": 2.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T10:58:42", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VNO270617P00039000", "bid": 4.1, "bid_size": 6.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0401, "vega": 0.1078, "theta": -0.0085, "rho": -0.111, "theo": 5.7753, "change": 0.0, "open": 0.0, "high": 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": "VNO270617C00040000", "bid": 1.45, "bid_size": 23.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.3598, "open_interest": 29.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0374, "vega": 0.1069, "theta": -0.0085, "rho": 0.0741, "theo": 2.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T12:36:34", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "VNO270617P00040000", "bid": 4.0, "bid_size": 6.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0398, "vega": 0.1057, "theta": -0.0083, "rho": -0.1154, "theo": 6.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "VNO270617C00041000", "bid": 0.65, "bid_size": 83.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0365, "vega": 0.1048, "theta": -0.0084, "rho": 0.0688, "theo": 2.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "VNO270617P00041000", "bid": 5.4, "bid_size": 6.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6213, "gamma": 0.0391, "vega": 0.1031, "theta": -0.008, "rho": -0.1197, "theo": 7.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VNO270617C00042000", "bid": 0.1, "bid_size": 981.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0353, "vega": 0.1023, "theta": -0.0082, "rho": 0.0639, "theo": 2.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "VNO270617P00042000", "bid": 5.9, "bid_size": 1.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.0381, "vega": 0.1, "theta": -0.0077, "rho": -0.1228, "theo": 7.925, "change": 0.0, "open": 0.0, "high": 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": "VNO270617C00043000", "bid": 0.2, "bid_size": 51.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.034, "vega": 0.0993, "theta": -0.0081, "rho": 0.0592, "theo": 1.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "VNO270617P00043000", "bid": 6.4, "bid_size": 6.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.037, "vega": 0.0961, "theta": -0.0074, "rho": -0.1246, "theo": 8.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "VNO270617C00045000", "bid": 0.15, "bid_size": 13.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0312, "vega": 0.0927, "theta": -0.0077, "rho": 0.0508, "theo": 1.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "VNO270617P00045000", "bid": 7.6, "bid_size": 7.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0342, "vega": 0.0879, "theta": -0.0067, "rho": -0.1267, "theo": 10.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VNO270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 72.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.024, "vega": 0.0757, "theta": -0.0067, "rho": 0.0352, "theo": 1.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VNO270617P00050000", "bid": 12.5, "bid_size": 4.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0267, "vega": 0.0667, "theta": -0.0046, "rho": -0.1237, "theo": 14.7968, "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": 15.1499996185303}, {"option": "VNO280121C00015000", "bid": 19.5, "bid_size": 10.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0028, "vega": 0.0079, "theta": 0.0, "rho": 0.0376, "theo": 21.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "VNO280121P00015000", "bid": 0.05, "bid_size": 3.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.6027, "open_interest": 31.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0039, "vega": 0.0309, "theta": -0.0018, "rho": -0.0195, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "VNO280121C00020000", "bid": 15.0, "bid_size": 13.0, "ask": 19.5, "ask_size": 22.0, "iv": 0.4819, "open_interest": 14.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.007, "vega": 0.0423, "theta": -0.0004, "rho": 0.1739, "theo": 17.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-02-20T15:01:47", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "VNO280121P00020000", "bid": 0.3, "bid_size": 32.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4481, "open_interest": 169.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0081, "vega": 0.0546, "theta": -0.0028, "rho": -0.0395, "theo": 0.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:02:48", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "VNO280121C00023000", "bid": 12.0, "bid_size": 8.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.4092, "open_interest": 2.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0102, "vega": 0.0589, "theta": -0.0013, "rho": 0.198, "theo": 14.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-10-28T11:07:41", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VNO280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.602, "open_interest": 4.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0117, "vega": 0.073, "theta": -0.0034, "rho": -0.0587, "theo": 1.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-03-27T10:03:32", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VNO280121C00025000", "bid": 10.5, "bid_size": 8.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.4115, "open_interest": 3.0, "volume": 0.0, "delta": 0.878, "gamma": 0.013, "vega": 0.0737, "theta": -0.0021, "rho": 0.2038, "theo": 13.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-05-26T12:11:42", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "VNO280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.5292, "open_interest": 35.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0145, "vega": 0.0866, "theta": -0.0039, "rho": -0.0752, "theo": 1.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-28T09:48:44", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VNO280121C00028000", "bid": 8.5, "bid_size": 18.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.3926, "open_interest": 26.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0177, "vega": 0.0987, "theta": -0.0032, "rho": 0.2099, "theo": 10.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T12:26:31", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VNO280121P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.3317, "open_interest": 5.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0189, "vega": 0.1074, "theta": -0.0046, "rho": -0.1068, "theo": 2.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-06-23T10:40:21", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "VNO280121C00030000", "bid": 7.0, "bid_size": 31.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.3285, "open_interest": 206.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0207, "vega": 0.1088, "theta": -0.0039, "rho": 0.2068, "theo": 9.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-21T13:11:55", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "VNO280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.3323, "open_interest": 15.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0217, "vega": 0.1205, "theta": -0.005, "rho": -0.1322, "theo": 2.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-18T11:31:33", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "VNO280121C00033000", "bid": 5.0, "bid_size": 21.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.3672, "open_interest": 29.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0247, "vega": 0.131, "theta": -0.0048, "rho": 0.192, "theo": 7.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-05-11T13:35:45", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "VNO280121P00033000", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.3491, "open_interest": 2.0, "volume": 0.0, "delta": -0.3255, "gamma": 0.0253, "vega": 0.1365, "theta": -0.0054, "rho": -0.1756, "theo": 3.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-03-23T11:43:06", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VNO280121C00035000", "bid": 5.0, "bid_size": 16.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.374, "open_interest": 16.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0266, "vega": 0.1402, "theta": -0.0053, "rho": 0.1816, "theo": 6.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T09:40:13", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VNO280121P00035000", "bid": 2.2, "bid_size": 6.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.342, "open_interest": 4.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0269, "vega": 0.144, "theta": -0.0056, "rho": -0.2063, "theo": 4.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VNO280121C00038000", "bid": 2.5, "bid_size": 15.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.3515, "open_interest": 7.0, "volume": 0.0, "delta": 0.567, "gamma": 0.0282, "vega": 0.1479, "theta": -0.0058, "rho": 0.1655, "theo": 5.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-03-23T13:33:06", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "VNO280121P00038000", "bid": 5.3, "bid_size": 7.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.3862, "open_interest": 2.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0285, "vega": 0.1499, "theta": -0.0057, "rho": -0.2478, "theo": 6.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-04-07T12:59:07", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VNO280121C00040000", "bid": 3.2, "bid_size": 16.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.4069, "open_interest": 128.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0285, "vega": 0.1498, "theta": -0.006, "rho": 0.1523, "theo": 4.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T15:28:55", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "VNO280121P00040000", "bid": 6.5, "bid_size": 5.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.3777, "open_interest": 26.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0292, "vega": 0.1504, "theta": -0.0058, "rho": -0.2683, "theo": 7.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.06, "last_trade_time": "2026-03-03T14:16:00", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VNO280121C00042000", "bid": 1.85, "bid_size": 15.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.3705, "open_interest": 10.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0282, "vega": 0.15, "theta": -0.0061, "rho": 0.1442, "theo": 3.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-06-09T10:41:39", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VNO280121P00042000", "bid": 7.8, "bid_size": 3.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0296, "vega": 0.1486, "theta": -0.0058, "rho": -0.2862, "theo": 9.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VNO280121C00045000", "bid": 0.5, "bid_size": 17.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.3338, "open_interest": 17.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0271, "vega": 0.1465, "theta": -0.0061, "rho": 0.1264, "theo": 3.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T12:57:28", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "VNO280121P00045000", "bid": 8.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.326, "open_interest": 16.0, "volume": 0.0, "delta": -0.63, "gamma": 0.03, "vega": 0.1417, "theta": -0.0058, "rho": -0.29, "theo": 11.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.66, "last_trade_time": "2026-03-02T10:04:13", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "VNO280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.3278, "open_interest": 5.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.026, "vega": 0.1416, "theta": -0.006, "rho": 0.1136, "theo": 2.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-03-24T13:32:30", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "VNO280121P00047000", "bid": 9.5, "bid_size": 10.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.3188, "open_interest": 3.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0301, "vega": 0.1338, "theta": -0.0057, "rho": -0.2886, "theo": 12.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.49, "last_trade_time": "2026-10-14T12:53:01", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "VNO280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.3982, "open_interest": 2.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0242, "vega": 0.1336, "theta": -0.0058, "rho": 0.0989, "theo": 2.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-08-07T10:28:35", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "VNO280121P00050000", "bid": 12.0, "bid_size": 10.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.2779, "open_interest": 1.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0294, "vega": 0.1182, "theta": -0.0055, "rho": -0.2644, "theo": 15.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-09-25T14:21:47", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "VNO280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.4572, "open_interest": 2.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0209, "vega": 0.1198, "theta": -0.0053, "rho": 0.0797, "theo": 1.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-08-07T10:28:35", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VNO280121P00055000", "bid": 17.7, "bid_size": 3.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0264, "vega": 0.0933, "theta": -0.0047, "rho": -0.2334, "theo": 19.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.94, "last_trade_time": "2026-03-02T10:07:28", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "VNO280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.3642, "open_interest": 527.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0179, "vega": 0.1057, "theta": -0.0048, "rho": 0.0645, "theo": 1.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-27T12:22:04", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VNO280121P00060000", "bid": 21.5, "bid_size": 8.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0215, "vega": 0.0664, "theta": -0.0031, "rho": -0.1884, "theo": 24.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2025-12-17T14:36:50", "percent_change": 0.0, "prev_day_close": 25.0}], "symbol": "VNO", "security_type": "stock", "exchange_id": 3, "current_price": 36.65, "price_change": 0.83, "price_change_percent": 2.3171, "bid": 32.41, "ask": 38.21, "bid_size": 100, "ask_size": 100, "open": 36.36, "high": 37.13, "low": 36.02, "close": 36.65, "prev_day_close": 35.82, "volume": 1327331, "iv30": 35.978, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199143, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "VNO"}