{"timestamp": "2026-11-10 02:50:29", "data": {"options": [{"option": "VNT261120C00017500", "bid": 24.5, "bid_size": 64.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 26.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-10-21T10:25:23", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VNT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 283.0, "iv": 3.4853, "open_interest": 1.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0151, "rho": -0.0001, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VNT261120C00020000", "bid": 22.0, "bid_size": 72.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 23.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-03-23T13:38:58", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "VNT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 276.0, "iv": 3.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0017, "vega": 0.002, "theta": -0.0169, "rho": -0.0002, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261120C00022500", "bid": 19.5, "bid_size": 64.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 21.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-06-10T14:59:19", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "VNT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 341.0, "iv": 3.278, "open_interest": 10.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0024, "vega": 0.0025, "theta": -0.0189, "rho": -0.0002, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T14:06:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261120C00025000", "bid": 17.0, "bid_size": 185.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 18.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-13T09:38:50", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "VNT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 164.0, "iv": 2.6759, "open_interest": 80.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0034, "vega": 0.0032, "theta": -0.021, "rho": -0.0003, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T10:06:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261120C00030000", "bid": 12.0, "bid_size": 146.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0397, "rho": 0.0002, "theo": 13.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VNT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 237.0, "iv": 2.084, "open_interest": 23.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0075, "vega": 0.0052, "theta": -0.0261, "rho": -0.0005, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:58:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VNT261120C00035000", "bid": 7.9, "bid_size": 140.0, "ask": 9.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.016, "vega": 0.0011, "theta": -0.0421, "rho": 0.0004, "theo": 8.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-05T15:35:38", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VNT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 111.0, "iv": 0.8021, "open_interest": 24.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0189, "vega": 0.0091, "theta": -0.0327, "rho": -0.001, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:51:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261120C00040000", "bid": 3.6, "bid_size": 111.0, "ask": 4.4, "ask_size": 51.0, "iv": 0.5708, "open_interest": 410.0, "volume": 5.0, "delta": 0.9136, "gamma": 0.0906, "vega": 0.0116, "theta": -0.0522, "rho": 0.0029, "theo": 3.8846, "change": 1.075, "open": 2.55, "high": 3.6, "low": 2.55, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:21:30", "percent_change": 42.5743, "prev_day_close": 2.52500003576279}, {"option": "VNT261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 0.3565, "open_interest": 11.0, "volume": 19.0, "delta": -0.1645, "gamma": 0.0663, "vega": 0.0188, "theta": -0.0413, "rho": -0.0027, "theo": 0.3332, "change": -0.4, "open": 0.39, "high": 0.5, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:56:52", "percent_change": -72.7273, "prev_day_close": 0.550000011920929}, {"option": "VNT261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 48.0, "iv": 0.3762, "open_interest": 31.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.1246, "vega": 0.0267, "theta": -0.0508, "rho": 0.0033, "theo": 0.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:50:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261120P00045000", "bid": 1.4, "bid_size": 42.0, "ask": 3.8, "ask_size": 100.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.1137, "vega": 0.026, "theta": -0.0463, "rho": -0.0117, "theo": 2.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VNT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.7248, "open_interest": 12.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0394, "vega": 0.0148, "theta": -0.0427, "rho": 0.0014, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:06:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261120P00050000", "bid": 5.6, "bid_size": 10.0, "ask": 8.1, "ask_size": 53.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0377, "vega": 0.0143, "theta": -0.0402, "rho": -0.0162, "theo": 6.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.57, "last_trade_time": "2026-06-29T10:05:50", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "VNT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0195, "vega": 0.0098, "theta": -0.0367, "rho": 0.0008, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261120P00055000", "bid": 10.5, "bid_size": 12.0, "ask": 12.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.019, "vega": 0.0096, "theta": -0.0344, "rho": -0.0186, "theo": 11.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "VNT261218C00017500", "bid": 24.5, "bid_size": 49.0, "ask": 28.4, "ask_size": 5.0, "iv": 1.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0017, "vega": 0.0043, "theta": -0.0058, "rho": 0.0102, "theo": 26.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "VNT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 256.0, "iv": 2.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0078, "rho": -0.0007, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 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": "VNT261218C00020000", "bid": 22.4, "bid_size": 41.0, "ask": 25.9, "ask_size": 5.0, "iv": 1.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0024, "vega": 0.0055, "theta": -0.0069, "rho": 0.0129, "theo": 23.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "VNT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 289.0, "iv": 2.0082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0022, "vega": 0.0057, "theta": -0.0087, "rho": -0.0008, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VNT261218C00022500", "bid": 19.9, "bid_size": 44.0, "ask": 23.4, "ask_size": 5.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0033, "vega": 0.007, "theta": -0.008, "rho": 0.0172, "theo": 21.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "VNT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 182.0, "iv": 1.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0032, "vega": 0.0071, "theta": -0.0096, "rho": -0.0011, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261218C00025000", "bid": 17.4, "bid_size": 41.0, "ask": 20.9, "ask_size": 5.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0046, "vega": 0.0087, "theta": -0.0091, "rho": 0.0206, "theo": 18.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VNT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 75.0, "iv": 1.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0044, "vega": 0.0088, "theta": -0.0106, "rho": -0.0014, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261218C00030000", "bid": 12.1, "bid_size": 79.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0091, "vega": 0.0139, "theta": -0.0115, "rho": 0.0298, "theo": 14.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VNT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.009, "vega": 0.0139, "theta": -0.0128, "rho": -0.0023, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261218C00035000", "bid": 8.2, "bid_size": 78.0, "ask": 9.6, "ask_size": 61.0, "iv": 0.3166, "open_interest": 102.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0202, "vega": 0.0227, "theta": -0.0146, "rho": 0.0345, "theo": 9.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-05T09:30:21", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VNT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 52.0, "iv": 0.5059, "open_interest": 1.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0202, "vega": 0.0228, "theta": -0.0156, "rho": -0.0042, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:16:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT261218C00040000", "bid": 4.1, "bid_size": 72.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.36, "open_interest": 52.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0533, "vega": 0.0402, "theta": -0.0183, "rho": 0.0342, "theo": 4.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:30:53", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "VNT261218P00040000", "bid": 0.3, "bid_size": 21.0, "ask": 1.15, "ask_size": 76.0, "iv": 0.3915, "open_interest": 0.0, "volume": 24.0, "delta": -0.2007, "gamma": 0.0536, "vega": 0.0404, "theta": -0.0188, "rho": -0.0094, "theo": 0.6154, "change": -1.1, "open": 0.71, "high": 0.71, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:18:14", "percent_change": -66.6667, "prev_day_close": 1.64999994635582}, {"option": "VNT261218C00045000", "bid": 1.05, "bid_size": 43.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.3047, "open_interest": 21.0, "volume": 4.0, "delta": 0.4172, "gamma": 0.0938, "vega": 0.0558, "theta": -0.0207, "rho": 0.0192, "theo": 1.1848, "change": 0.125, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:37:38", "percent_change": 18.5185, "prev_day_close": 0.675000011920929}, {"option": "VNT261218P00045000", "bid": 2.05, "bid_size": 54.0, "ask": 2.55, "ask_size": 34.0, "iv": 0.2942, "open_interest": 0.0, "volume": 2.0, "delta": -0.5855, "gamma": 0.0953, "vega": 0.0557, "theta": -0.0209, "rho": -0.0242, "theo": 2.2689, "change": -2.25, "open": 2.6, "high": 2.6, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:15:44", "percent_change": -50.5618, "prev_day_close": 4.45000004768372}, {"option": "VNT270219C00015000", "bid": 27.0, "bid_size": 31.0, "ask": 30.9, "ask_size": 5.0, "iv": 1.2497, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0014, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 28.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.26, "last_trade_time": "2026-09-09T13:19:58", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "VNT270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 275.0, "iv": 1.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0014, "vega": 0.0078, "theta": -0.0038, "rho": -0.0019, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT270219C00017500", "bid": 24.8, "bid_size": 44.0, "ask": 28.4, "ask_size": 5.0, "iv": 1.1891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0028, "vega": 0.0026, "theta": -0.003, "rho": 0.0041, "theo": 26.3408, "change": 0.0, "open": 0.0, "high": 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": "VNT270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.002, "vega": 0.0101, "theta": -0.0045, "rho": -0.0026, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT270219C00020000", "bid": 22.5, "bid_size": 49.0, "ask": 26.0, "ask_size": 6.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0041, "vega": 0.0068, "theta": -0.0035, "rho": 0.0103, "theo": 23.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "VNT270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.9527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0029, "vega": 0.013, "theta": -0.0052, "rho": -0.0034, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT270219C00022500", "bid": 19.6, "bid_size": 25.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.8677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0054, "vega": 0.0099, "theta": -0.0047, "rho": 0.0138, "theo": 21.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "VNT270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.8265, "open_interest": 1.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.004, "vega": 0.0165, "theta": -0.0059, "rho": -0.0045, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT270219C00025000", "bid": 17.2, "bid_size": 63.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0072, "vega": 0.0158, "theta": -0.0061, "rho": 0.0224, "theo": 18.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-25T14:18:27", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "VNT270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.7134, "open_interest": 1.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0056, "vega": 0.0209, "theta": -0.0068, "rho": -0.006, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT270219C00030000", "bid": 12.3, "bid_size": 70.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.013, "vega": 0.0292, "theta": -0.0082, "rho": 0.035, "theo": 14.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T11:44:10", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "VNT270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.5152, "open_interest": 6.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0111, "vega": 0.0333, "theta": -0.0088, "rho": -0.0106, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VNT270219C00035000", "bid": 7.9, "bid_size": 143.0, "ask": 10.2, "ask_size": 36.0, "iv": 0.3532, "open_interest": 34.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0237, "vega": 0.0504, "theta": -0.0108, "rho": 0.0486, "theo": 9.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T14:26:05", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VNT270219P00035000", "bid": 0.25, "bid_size": 29.0, "ask": 1.4, "ask_size": 56.0, "iv": 0.4398, "open_interest": 15.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0219, "vega": 0.0525, "theta": -0.0112, "rho": -0.0199, "theo": 0.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T12:24:48", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "VNT270219C00040000", "bid": 3.6, "bid_size": 181.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.3112, "open_interest": 11.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0424, "vega": 0.0776, "theta": -0.0133, "rho": 0.0543, "theo": 5.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-06T09:44:19", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "VNT270219P00040000", "bid": 1.0, "bid_size": 42.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.3157, "open_interest": 1.0, "volume": 20.0, "delta": -0.2856, "gamma": 0.0408, "vega": 0.0782, "theta": -0.0134, "rho": -0.0396, "theo": 1.6283, "change": -0.9, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:22:07", "percent_change": -40.9091, "prev_day_close": 2.20000004768372}, {"option": "VNT270219C00045000", "bid": 1.95, "bid_size": 38.0, "ask": 3.8, "ask_size": 81.0, "iv": 0.3804, "open_interest": 13.0, "volume": 2.0, "delta": 0.4546, "gamma": 0.0546, "vega": 0.0906, "theta": -0.0138, "rho": 0.0426, "theo": 2.2617, "change": 0.765, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T13:19:54", "percent_change": 45.6716, "prev_day_close": 1.67499995231628}, {"option": "VNT270219P00045000", "bid": 2.7, "bid_size": 24.0, "ask": 4.7, "ask_size": 95.0, "iv": 0.3209, "open_interest": 1.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0536, "vega": 0.0904, "theta": -0.0134, "rho": -0.0748, "theo": 3.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-10-20T10:45:23", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "VNT270219C00050000", "bid": 0.55, "bid_size": 32.0, "ask": 1.35, "ask_size": 50.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0406, "vega": 0.0721, "theta": -0.0115, "rho": 0.0246, "theo": 0.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997764826}, {"option": "VNT270219P00050000", "bid": 6.0, "bid_size": 48.0, "ask": 8.1, "ask_size": 93.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0404, "vega": 0.072, "theta": -0.0105, "rho": -0.1034, "theo": 7.3066, "change": 0.0, "open": 0.0, "high": 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": "VNT270521C00017500", "bid": 25.0, "bid_size": 42.0, "ask": 28.6, "ask_size": 5.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0029, "vega": 0.0054, "theta": -0.0003, "rho": 0.0125, "theo": 26.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "VNT270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0019, "vega": 0.0131, "theta": -0.0022, "rho": -0.0043, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VNT270521C00020000", "bid": 22.5, "bid_size": 32.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.8105, "open_interest": 1.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0041, "vega": 0.0118, "theta": -0.0011, "rho": 0.0257, "theo": 23.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-10-26T14:35:48", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "VNT270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0028, "vega": 0.0178, "theta": -0.0027, "rho": -0.0061, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VNT270521C00022500", "bid": 20.0, "bid_size": 73.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0055, "vega": 0.0195, "theta": -0.0021, "rho": 0.0408, "theo": 21.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "VNT270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0041, "vega": 0.0238, "theta": -0.0034, "rho": -0.0086, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 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": "VNT270521C00025000", "bid": 17.6, "bid_size": 73.0, "ask": 20.2, "ask_size": 10.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0071, "vega": 0.0282, "theta": -0.0027, "rho": 0.0552, "theo": 19.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "VNT270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0058, "vega": 0.0313, "theta": -0.0041, "rho": -0.012, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VNT270521C00030000", "bid": 13.3, "bid_size": 57.0, "ask": 15.2, "ask_size": 18.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0123, "vega": 0.0507, "theta": -0.0048, "rho": 0.0814, "theo": 14.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "VNT270521P00030000", "bid": 0.1, "bid_size": 46.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0114, "vega": 0.0522, "theta": -0.0059, "rho": -0.0229, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "VNT270521C00035000", "bid": 9.3, "bid_size": 51.0, "ask": 11.2, "ask_size": 52.0, "iv": 0.4128, "open_interest": 5.0, "volume": 2.0, "delta": 0.8175, "gamma": 0.021, "vega": 0.0803, "theta": -0.0072, "rho": 0.1005, "theo": 10.071, "change": 0.55, "open": 9.5, "high": 9.7, "low": 9.5, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T11:28:32", "percent_change": 6.01093, "prev_day_close": 9.15000009536743}, {"option": "VNT270521P00035000", "bid": 0.65, "bid_size": 40.0, "ask": 2.35, "ask_size": 62.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0203, "vega": 0.0807, "theta": -0.008, "rho": -0.0423, "theo": 1.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "VNT270521C00040000", "bid": 6.0, "bid_size": 77.0, "ask": 7.4, "ask_size": 54.0, "iv": 0.3801, "open_interest": 3.0, "volume": 1.0, "delta": 0.6803, "gamma": 0.0316, "vega": 0.1106, "theta": -0.0094, "rho": 0.1044, "theo": 6.3444, "change": 0.85, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T12:27:30", "percent_change": 15.4545, "prev_day_close": 5.5}, {"option": "VNT270521P00040000", "bid": 1.95, "bid_size": 21.0, "ask": 2.75, "ask_size": 43.0, "iv": 0.3348, "open_interest": 0.0, "volume": 6.0, "delta": -0.3055, "gamma": 0.0314, "vega": 0.1106, "theta": -0.0098, "rho": -0.0735, "theo": 2.4957, "change": -0.45, "open": 2.65, "high": 2.65, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:26:17", "percent_change": -14.7541, "prev_day_close": 3.04999995231628}, {"option": "VNT270521C00045000", "bid": 2.0, "bid_size": 105.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.038, "vega": 0.1248, "theta": -0.0102, "rho": 0.0873, "theo": 3.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "VNT270521P00045000", "bid": 3.6, "bid_size": 32.0, "ask": 5.7, "ask_size": 76.0, "iv": 0.3246, "open_interest": 1.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0385, "vega": 0.1248, "theta": -0.0102, "rho": -0.112, "theo": 4.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-10-26T14:36:34", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VNT270521C00050000", "bid": 0.95, "bid_size": 58.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0349, "vega": 0.1137, "theta": -0.0092, "rho": 0.0615, "theo": 1.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "VNT270521P00050000", "bid": 6.8, "bid_size": 13.0, "ask": 9.1, "ask_size": 25.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0363, "vega": 0.1129, "theta": -0.0089, "rho": -0.1404, "theo": 7.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}], "symbol": "VNT", "security_type": "stock", "exchange_id": 3, "current_price": 43.88, "price_change": 1.65, "price_change_percent": 3.9072, "bid": 36.69, "ask": 44.5, "bid_size": 100, "ask_size": 500, "open": 41.68, "high": 44.24, "low": 41.24, "close": 43.88, "prev_day_close": 42.23, "volume": 3140486, "iv30": 29.596, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198492, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "VNT"}