{"timestamp": "2026-11-10 15:08:55", "data": {"options": [{"option": "VO261120C00070000", "bid": 9.5, "bid_size": 61.0, "ask": 12.6, "ask_size": 215.0, "iv": 0.4867, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 10.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-30T10:40:55", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "VO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 221.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0017, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VO261120C00071000", "bid": 8.5, "bid_size": 60.0, "ask": 11.7, "ask_size": 215.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "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": 10.3499999046326}, {"option": "VO261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 231.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0036, "vega": 0.0022, "theta": -0.0026, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VO261120C00072000", "bid": 7.5, "bid_size": 47.0, "ask": 10.7, "ask_size": 217.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0059, "rho": 0.0004, "theo": 8.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "VO261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 221.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0057, "vega": 0.0033, "theta": -0.0039, "rho": -0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VO261120C00073000", "bid": 6.4, "bid_size": 48.0, "ask": 9.7, "ask_size": 216.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0075, "vega": 0.0019, "theta": -0.007, "rho": 0.0014, "theo": 7.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VO261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 230.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0092, "vega": 0.0051, "theta": -0.0059, "rho": -0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VO261120C00074000", "bid": 5.4, "bid_size": 48.0, "ask": 8.7, "ask_size": 216.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0152, "vega": 0.0047, "theta": -0.0094, "rho": 0.0038, "theo": 7.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VO261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 230.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0147, "vega": 0.0077, "theta": -0.0088, "rho": -0.0006, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VO261120C00075000", "bid": 4.6, "bid_size": 48.0, "ask": 7.7, "ask_size": 216.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0255, "vega": 0.0091, "theta": -0.0135, "rho": 0.0064, "theo": 6.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "VO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 243.0, "iv": 0.5224, "open_interest": 14.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0233, "vega": 0.0116, "theta": -0.0129, "rho": -0.001, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T12:19:34", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VO261120C00076000", "bid": 3.9, "bid_size": 45.0, "ask": 6.7, "ask_size": 215.0, "iv": 0.3568, "open_interest": 10.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0384, "vega": 0.015, "theta": -0.0192, "rho": 0.0092, "theo": 5.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-15T10:14:52", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "VO261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 240.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0361, "vega": 0.0169, "theta": -0.0186, "rho": -0.0016, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VO261120C00077000", "bid": 3.2, "bid_size": 48.0, "ask": 5.8, "ask_size": 215.0, "iv": 0.3626, "open_interest": 2.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0567, "vega": 0.0226, "theta": -0.0265, "rho": 0.0108, "theo": 4.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-25T14:29:23", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VO261120P00077000", "bid": 0.15, "bid_size": 10.0, "ask": 0.5, "ask_size": 116.0, "iv": 0.2962, "open_interest": 163.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0546, "vega": 0.0242, "theta": -0.026, "rho": -0.0026, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T12:32:46", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VO261120C00078000", "bid": 2.25, "bid_size": 48.0, "ask": 4.8, "ask_size": 215.0, "iv": 0.3106, "open_interest": 6.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0813, "vega": 0.0321, "theta": -0.035, "rho": 0.0124, "theo": 3.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-10-13T09:31:30", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VO261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 219.0, "iv": 0.3498, "open_interest": 1.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0795, "vega": 0.033, "theta": -0.0346, "rho": -0.0042, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:37:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VO261120C00079000", "bid": 1.4, "bid_size": 51.0, "ask": 3.9, "ask_size": 214.0, "iv": 0.2765, "open_interest": 8.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.1107, "vega": 0.042, "theta": -0.0437, "rho": 0.0127, "theo": 2.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-05T10:28:01", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "VO261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 219.0, "iv": 0.3008, "open_interest": 1.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.1091, "vega": 0.0427, "theta": -0.0434, "rho": -0.0065, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T13:34:31", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VO261120C00080000", "bid": 0.6, "bid_size": 69.0, "ask": 3.1, "ask_size": 214.0, "iv": 0.2462, "open_interest": 7.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.1396, "vega": 0.0505, "theta": -0.0501, "rho": 0.0118, "theo": 1.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-10-15T10:10:53", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "VO261120P00080000", "bid": 0.3, "bid_size": 9.0, "ask": 1.85, "ask_size": 219.0, "iv": 0.2776, "open_interest": 1.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.138, "vega": 0.0508, "theta": -0.0497, "rho": -0.0097, "theo": 0.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T10:14:56", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "VO261120C00081000", "bid": 0.05, "bid_size": 817.0, "ask": 2.3, "ask_size": 218.0, "iv": 0.2223, "open_interest": 30.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.157, "vega": 0.0541, "theta": -0.051, "rho": 0.0098, "theo": 0.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:34:32", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VO261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 213.0, "iv": 0.1966, "open_interest": 1.0, "volume": 0.0, "delta": -0.5035, "gamma": 0.1554, "vega": 0.0541, "theta": -0.0504, "rho": -0.0138, "theo": 1.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T13:39:43", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "VO261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 474.0, "iv": 0.2457, "open_interest": 12.0, "volume": 0.0, "delta": 0.3389, "gamma": 0.1509, "vega": 0.0499, "theta": -0.0441, "rho": 0.0071, "theo": 0.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:42:52", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "VO261120P00082000", "bid": 0.15, "bid_size": 74.0, "ask": 2.8, "ask_size": 213.0, "iv": 0.153, "open_interest": 2.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.1495, "vega": 0.0497, "theta": -0.0436, "rho": -0.0182, "theo": 1.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T14:27:48", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "VO261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 386.0, "iv": 0.2324, "open_interest": 106.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.1187, "vega": 0.0381, "theta": -0.0313, "rho": 0.0044, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:20:11", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VO261120P00083000", "bid": 0.6, "bid_size": 61.0, "ask": 3.6, "ask_size": 72.0, "iv": 0.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.1177, "vega": 0.038, "theta": -0.0308, "rho": -0.0222, "theo": 2.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "VO261120C00084000", "bid": 0.05, "bid_size": 2.0, "ask": 0.5, "ask_size": 151.0, "iv": 0.2275, "open_interest": 26.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0743, "vega": 0.0237, "theta": -0.0178, "rho": 0.0022, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:48:36", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "VO261120P00084000", "bid": 1.5, "bid_size": 57.0, "ask": 4.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0737, "vega": 0.0236, "theta": -0.0173, "rho": -0.0251, "theo": 3.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-10-22T14:39:25", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VO261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 58.0, "iv": 0.2281, "open_interest": 98.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.037, "vega": 0.012, "theta": -0.0082, "rho": 0.0009, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:15:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VO261120P00085000", "bid": 2.5, "bid_size": 59.0, "ask": 5.6, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0368, "vega": 0.012, "theta": -0.0076, "rho": -0.0269, "theo": 4.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VO261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 229.0, "iv": 0.4373, "open_interest": 91.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0152, "vega": 0.0052, "theta": -0.0032, "rho": 0.0003, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T11:10:30", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VO261120P00086000", "bid": 3.5, "bid_size": 57.0, "ask": 6.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0152, "vega": 0.0051, "theta": -0.0025, "rho": -0.0279, "theo": 5.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "VO261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 221.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0055, "vega": 0.002, "theta": -0.0011, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VO261120P00087000", "bid": 4.6, "bid_size": 49.0, "ask": 7.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0055, "vega": 0.002, "theta": -0.0003, "rho": -0.0284, "theo": 6.0646, "change": 0.0, "open": 0.0, "high": 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": "VO261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 230.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VO261120P00088000", "bid": 5.5, "bid_size": 47.0, "ask": 8.6, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0018, "vega": 0.0007, "theta": 0.0, "rho": -0.0288, "theo": 7.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VO261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 231.0, "iv": 0.5749, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VO261120P00089000", "bid": 6.5, "bid_size": 47.0, "ask": 9.6, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": -0.0292, "theo": 8.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "VO261218C00071000", "bid": 8.8, "bid_size": 60.0, "ask": 12.1, "ask_size": 216.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0183, "vega": 0.0375, "theta": -0.0127, "rho": 0.0608, "theo": 10.2673, "change": 0.0, "open": 0.0, "high": 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": "VO261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 238.0, "iv": 0.3991, "open_interest": 3.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0182, "vega": 0.0374, "theta": -0.0136, "rho": -0.0063, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:57:15", "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "VO261218C00072000", "bid": 7.9, "bid_size": 48.0, "ask": 11.1, "ask_size": 216.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0219, "vega": 0.0429, "theta": -0.0142, "rho": 0.063, "theo": 9.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "VO261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 230.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0218, "vega": 0.0429, "theta": -0.0151, "rho": -0.0076, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VO261218C00073000", "bid": 6.9, "bid_size": 46.0, "ask": 10.1, "ask_size": 216.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0261, "vega": 0.0491, "theta": -0.0158, "rho": 0.0645, "theo": 8.3873, "change": 0.0, "open": 0.0, "high": 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": "VO261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 232.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0261, "vega": 0.0491, "theta": -0.0167, "rho": -0.0091, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VO261218C00074000", "bid": 6.2, "bid_size": 32.0, "ask": 9.2, "ask_size": 213.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.031, "vega": 0.0559, "theta": -0.0176, "rho": 0.0654, "theo": 7.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "VO261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 232.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0311, "vega": 0.056, "theta": -0.0183, "rho": -0.0108, "theo": 0.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VO261218C00075000", "bid": 5.4, "bid_size": 47.0, "ask": 8.3, "ask_size": 213.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0369, "vega": 0.0634, "theta": -0.0193, "rho": 0.0653, "theo": 6.5667, "change": 0.0, "open": 0.0, "high": 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": "VO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 221.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.037, "vega": 0.0635, "theta": -0.02, "rho": -0.0131, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VO261218C00076000", "bid": 4.2, "bid_size": 60.0, "ask": 7.3, "ask_size": 214.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0436, "vega": 0.0715, "theta": -0.0211, "rho": 0.0642, "theo": 5.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VO261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 214.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0438, "vega": 0.0716, "theta": -0.0216, "rho": -0.0159, "theo": 0.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VO261218C00077000", "bid": 3.3, "bid_size": 51.0, "ask": 6.5, "ask_size": 214.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0512, "vega": 0.0799, "theta": -0.0227, "rho": 0.0622, "theo": 4.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VO261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 214.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0515, "vega": 0.08, "theta": -0.0232, "rho": -0.0191, "theo": 0.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VO261218C00078000", "bid": 2.45, "bid_size": 59.0, "ask": 5.6, "ask_size": 214.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0595, "vega": 0.0881, "theta": -0.0241, "rho": 0.0591, "theo": 4.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "VO261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 213.0, "iv": 0.2257, "open_interest": 2.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0597, "vega": 0.0882, "theta": -0.0245, "rho": -0.0228, "theo": 0.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T11:53:10", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VO261218C00079000", "bid": 2.15, "bid_size": 217.0, "ask": 4.8, "ask_size": 214.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.068, "vega": 0.0956, "theta": -0.0251, "rho": 0.055, "theo": 3.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "VO261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 219.0, "iv": 0.2004, "open_interest": 1.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0683, "vega": 0.0958, "theta": -0.0254, "rho": -0.0272, "theo": 1.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:57:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VO261218C00080000", "bid": 1.5, "bid_size": 225.0, "ask": 4.1, "ask_size": 213.0, "iv": 0.2157, "open_interest": 8.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0758, "vega": 0.1013, "theta": -0.0255, "rho": 0.0498, "theo": 2.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-11-05T10:28:01", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "VO261218P00080000", "bid": 0.05, "bid_size": 771.0, "ask": 2.6, "ask_size": 233.0, "iv": 0.1738, "open_interest": 1.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0763, "vega": 0.1015, "theta": -0.0257, "rho": -0.0322, "theo": 1.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-22T11:27:20", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "VO261218C00081000", "bid": 0.6, "bid_size": 216.0, "ask": 3.4, "ask_size": 217.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": 0.5149, "gamma": 0.0819, "vega": 0.1041, "theta": -0.025, "rho": 0.0436, "theo": 1.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "VO261218P00081000", "bid": 0.1, "bid_size": 916.0, "ask": 3.1, "ask_size": 400.0, "iv": 0.1558, "open_interest": 3.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0824, "vega": 0.1042, "theta": -0.0252, "rho": -0.0377, "theo": 1.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:17:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VO261218C00082000", "bid": 0.2, "bid_size": 754.0, "ask": 2.8, "ask_size": 243.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0845, "vega": 0.1028, "theta": -0.0236, "rho": 0.0366, "theo": 1.4127, "change": 0.0, "open": 0.0, "high": 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": "VO261218P00082000", "bid": 0.5, "bid_size": 38.0, "ask": 3.6, "ask_size": 214.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0853, "vega": 0.1028, "theta": -0.0237, "rho": -0.0427, "theo": 2.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "VO261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 392.0, "iv": 0.189, "open_interest": 112.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0824, "vega": 0.0965, "theta": -0.0212, "rho": 0.0292, "theo": 0.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T12:18:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VO261218P00083000", "bid": 1.05, "bid_size": 58.0, "ask": 4.1, "ask_size": 225.0, "iv": 0.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0834, "vega": 0.0962, "theta": -0.0213, "rho": -0.0471, "theo": 2.9211, "change": 0.0, "open": 0.0, "high": 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": "VO261218C00084000", "bid": 0.25, "bid_size": 13.0, "ask": 2.0, "ask_size": 214.0, "iv": 0.2166, "open_interest": 8.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0751, "vega": 0.0857, "theta": -0.018, "rho": 0.0222, "theo": 0.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T11:43:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VO261218P00084000", "bid": 1.7, "bid_size": 65.0, "ask": 4.7, "ask_size": 96.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0764, "vega": 0.085, "theta": -0.018, "rho": -0.0501, "theo": 3.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "VO261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 139.0, "iv": 0.1646, "open_interest": 2.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0638, "vega": 0.0718, "theta": -0.0146, "rho": 0.016, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T13:41:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VO261218P00085000", "bid": 2.5, "bid_size": 57.0, "ask": 5.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0654, "vega": 0.0706, "theta": -0.0146, "rho": -0.0498, "theo": 4.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VO261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 129.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0507, "vega": 0.0572, "theta": -0.0113, "rho": 0.0111, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VO261218P00086000", "bid": 3.4, "bid_size": 60.0, "ask": 6.3, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0526, "vega": 0.055, "theta": -0.0112, "rho": -0.0474, "theo": 5.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "VO261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 217.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0382, "vega": 0.0436, "theta": -0.0084, "rho": 0.0075, "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": 0.75}, {"option": "VO261218P00087000", "bid": 4.4, "bid_size": 38.0, "ask": 7.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0404, "vega": 0.0408, "theta": -0.0083, "rho": -0.0423, "theo": 6.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "VO261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 231.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0278, "vega": 0.0326, "theta": -0.0062, "rho": 0.005, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VO261218P00088000", "bid": 5.4, "bid_size": 27.0, "ask": 8.7, "ask_size": 59.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0305, "vega": 0.0286, "theta": -0.006, "rho": -0.0337, "theo": 7.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "VO261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 106.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0199, "vega": 0.024, "theta": -0.0045, "rho": 0.0034, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VO261218P00089000", "bid": 6.4, "bid_size": 27.0, "ask": 9.7, "ask_size": 59.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0227, "vega": 0.0188, "theta": -0.0045, "rho": -0.0236, "theo": 8.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VO270115C00060000", "bid": 19.2, "bid_size": 20.0, "ask": 23.2, "ask_size": 100.0, "iv": 0.4034, "open_interest": 2.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0047, "vega": 0.0211, "theta": -0.004, "rho": 0.0687, "theo": 21.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "VO270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 108.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0052, "vega": 0.025, "theta": -0.0071, "rho": -0.0048, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VO270115C00065000", "bid": 14.3, "bid_size": 23.0, "ask": 18.3, "ask_size": 123.0, "iv": 0.3376, "open_interest": 4.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0092, "vega": 0.0345, "theta": -0.0075, "rho": 0.0747, "theo": 16.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.36, "last_trade_time": "2026-09-14T13:20:26", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "VO270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 129.0, "iv": 0.4677, "open_interest": 36.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0097, "vega": 0.04, "theta": -0.0099, "rho": -0.0085, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-07-20T11:27:05", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VO270115C00068000", "bid": 11.5, "bid_size": 33.0, "ask": 15.4, "ask_size": 124.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0139, "vega": 0.0475, "theta": -0.0101, "rho": 0.0786, "theo": 13.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "VO270115P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 127.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0143, "vega": 0.0532, "theta": -0.012, "rho": -0.0122, "theo": 0.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VO270115C00069000", "bid": 10.4, "bid_size": 35.0, "ask": 14.4, "ask_size": 124.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.016, "vega": 0.0527, "theta": -0.0111, "rho": 0.0785, "theo": 12.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "VO270115P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 162.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0162, "vega": 0.0584, "theta": -0.0127, "rho": -0.0137, "theo": 0.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VO270115C00070000", "bid": 9.5, "bid_size": 38.0, "ask": 13.5, "ask_size": 111.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0183, "vega": 0.0594, "theta": -0.0121, "rho": 0.0818, "theo": 11.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "VO270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 236.0, "iv": 0.3602, "open_interest": 1.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0185, "vega": 0.064, "theta": -0.0135, "rho": -0.0156, "theo": 0.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T11:35:46", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "VO270115C00071000", "bid": 8.6, "bid_size": 34.0, "ask": 12.5, "ask_size": 129.0, "iv": 0.2682, "open_interest": 68.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.021, "vega": 0.0644, "theta": -0.0131, "rho": 0.0812, "theo": 10.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-06-11T09:45:12", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VO270115P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 159.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0211, "vega": 0.0703, "theta": -0.0143, "rho": -0.0177, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 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": "VO270115C00072000", "bid": 8.4, "bid_size": 34.0, "ask": 11.6, "ask_size": 113.0, "iv": 0.3082, "open_interest": 3.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.024, "vega": 0.0731, "theta": -0.0141, "rho": 0.0843, "theo": 9.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.16, "last_trade_time": "2026-09-11T15:48:35", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "VO270115P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 127.0, "iv": 0.3186, "open_interest": 2.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0241, "vega": 0.0769, "theta": -0.0152, "rho": -0.0201, "theo": 0.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T15:10:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VO270115C00073000", "bid": 8.3, "bid_size": 16.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.266, "open_interest": 143.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0275, "vega": 0.0792, "theta": -0.0151, "rho": 0.083, "theo": 8.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-24T14:22:14", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "VO270115P00073000", "bid": 0.05, "bid_size": 7.0, "ask": 0.9, "ask_size": 29.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0274, "vega": 0.0843, "theta": -0.016, "rho": -0.023, "theo": 0.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VO270115C00074000", "bid": 6.6, "bid_size": 32.0, "ask": 9.8, "ask_size": 113.0, "iv": 0.2815, "open_interest": 1.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0314, "vega": 0.0879, "theta": -0.0161, "rho": 0.0812, "theo": 7.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-06-30T14:25:25", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VO270115P00074000", "bid": 0.05, "bid_size": 958.0, "ask": 2.35, "ask_size": 115.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.0312, "vega": 0.0917, "theta": -0.0168, "rho": -0.0262, "theo": 0.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "VO270115C00075000", "bid": 5.7, "bid_size": 32.0, "ask": 8.9, "ask_size": 115.0, "iv": 0.2662, "open_interest": 17.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0358, "vega": 0.0955, "theta": -0.017, "rho": 0.083, "theo": 7.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-11T14:46:15", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "VO270115P00075000", "bid": 0.2, "bid_size": 383.0, "ask": 2.5, "ask_size": 115.0, "iv": 0.2703, "open_interest": 12.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0354, "vega": 0.0998, "theta": -0.0176, "rho": -0.0299, "theo": 1.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T12:40:59", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VO270115C00076000", "bid": 4.1, "bid_size": 42.0, "ask": 8.1, "ask_size": 116.0, "iv": 0.2209, "open_interest": 11.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0406, "vega": 0.105, "theta": -0.0179, "rho": 0.0842, "theo": 6.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-06T11:29:58", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "VO270115P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 192.0, "iv": 0.2421, "open_interest": 302.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.04, "vega": 0.1077, "theta": -0.0182, "rho": -0.0341, "theo": 1.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-23T15:15:57", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "VO270115C00077000", "bid": 4.0, "bid_size": 38.0, "ask": 7.4, "ask_size": 125.0, "iv": 0.2486, "open_interest": 1.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0457, "vega": 0.1123, "theta": -0.0186, "rho": 0.0804, "theo": 5.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-02T09:30:00", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VO270115P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 126.0, "iv": 0.2222, "open_interest": 1.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0451, "vega": 0.1157, "theta": -0.0188, "rho": -0.0388, "theo": 1.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-28T12:41:31", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "VO270115C00078000", "bid": 3.2, "bid_size": 64.0, "ask": 6.6, "ask_size": 113.0, "iv": 0.236, "open_interest": 10.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0511, "vega": 0.121, "theta": -0.0192, "rho": 0.0795, "theo": 4.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.18, "last_trade_time": "2026-09-24T10:03:17", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "VO270115P00078000", "bid": 0.05, "bid_size": 816.0, "ask": 3.0, "ask_size": 114.0, "iv": 0.2049, "open_interest": 19.0, "volume": 0.0, "delta": -0.3213, "gamma": 0.0504, "vega": 0.1233, "theta": -0.0192, "rho": -0.0446, "theo": 1.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-05T12:43:29", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "VO270115C00079000", "bid": 2.3, "bid_size": 109.0, "ask": 5.8, "ask_size": 130.0, "iv": 0.2171, "open_interest": 1.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0564, "vega": 0.1278, "theta": -0.0194, "rho": 0.0739, "theo": 3.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-07-10T12:53:59", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "VO270115P00079000", "bid": 0.1, "bid_size": 761.0, "ask": 3.3, "ask_size": 116.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0556, "vega": 0.1296, "theta": -0.0194, "rho": -0.0506, "theo": 1.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "VO270115C00080000", "bid": 1.15, "bid_size": 240.0, "ask": 5.1, "ask_size": 241.0, "iv": 0.19, "open_interest": 23.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0612, "vega": 0.133, "theta": -0.0194, "rho": 0.0704, "theo": 3.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "VO270115P00080000", "bid": 0.1, "bid_size": 729.0, "ask": 3.6, "ask_size": 116.0, "iv": 0.1686, "open_interest": 30.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0605, "vega": 0.1343, "theta": -0.0192, "rho": -0.0572, "theo": 2.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-06T10:20:12", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "VO270115C00081000", "bid": 0.95, "bid_size": 122.0, "ask": 4.3, "ask_size": 157.0, "iv": 0.1913, "open_interest": 67.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.065, "vega": 0.136, "theta": -0.0189, "rho": 0.0654, "theo": 2.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-16T12:49:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VO270115P00081000", "bid": 0.35, "bid_size": 402.0, "ask": 3.9, "ask_size": 135.0, "iv": 0.1534, "open_interest": 14.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0644, "vega": 0.1364, "theta": -0.0187, "rho": -0.0641, "theo": 2.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-30T10:37:25", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "VO270115C00082000", "bid": 0.5, "bid_size": 538.0, "ask": 3.7, "ask_size": 237.0, "iv": 0.1861, "open_interest": 47.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.0671, "vega": 0.1354, "theta": -0.018, "rho": 0.059, "theo": 1.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:22:50", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "VO270115P00082000", "bid": 0.8, "bid_size": 87.0, "ask": 4.1, "ask_size": 216.0, "iv": 0.1363, "open_interest": 1.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0666, "vega": 0.1351, "theta": -0.0177, "rho": -0.0713, "theo": 2.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:35:46", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VO270115C00083000", "bid": 0.05, "bid_size": 740.0, "ask": 3.1, "ask_size": 113.0, "iv": 0.1761, "open_interest": 4.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0668, "vega": 0.1308, "theta": -0.0167, "rho": 0.0513, "theo": 1.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-05T15:02:29", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "VO270115P00083000", "bid": 1.25, "bid_size": 70.0, "ask": 4.5, "ask_size": 107.0, "iv": 0.1187, "open_interest": 0.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0665, "vega": 0.1297, "theta": -0.0164, "rho": -0.0783, "theo": 3.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "VO270115C00084000", "bid": 0.7, "bid_size": 5.0, "ask": 2.7, "ask_size": 114.0, "iv": 0.2121, "open_interest": 55.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0638, "vega": 0.1222, "theta": -0.015, "rho": 0.0431, "theo": 1.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:53:55", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VO270115P00084000", "bid": 1.85, "bid_size": 64.0, "ask": 5.1, "ask_size": 45.0, "iv": 0.1044, "open_interest": 4.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0637, "vega": 0.1202, "theta": -0.0146, "rho": -0.0848, "theo": 4.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-08-11T12:37:59", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "VO270115C00085000", "bid": 0.5, "bid_size": 32.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.1537, "open_interest": 43.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0584, "vega": 0.1103, "theta": -0.0131, "rho": 0.035, "theo": 0.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:29:38", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "VO270115P00085000", "bid": 2.5, "bid_size": 48.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.0728, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0582, "vega": 0.1075, "theta": -0.0126, "rho": -0.0904, "theo": 4.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VO270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 111.0, "iv": 0.1998, "open_interest": 109.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0512, "vega": 0.0965, "theta": -0.0112, "rho": 0.0277, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-21T11:55:05", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "VO270115P00086000", "bid": 3.2, "bid_size": 46.0, "ask": 6.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0509, "vega": 0.093, "theta": -0.0105, "rho": -0.0945, "theo": 5.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-09-24T14:43:45", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "VO270115C00090000", "bid": 0.05, "bid_size": 121.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.1704, "open_interest": 313.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0233, "vega": 0.047, "theta": -0.0053, "rho": 0.0097, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T15:44:40", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "VO270115P00090000", "bid": 7.0, "bid_size": 21.0, "ask": 11.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0222, "vega": 0.0424, "theta": -0.004, "rho": -0.1029, "theo": 9.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-01T12:15:56", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "VO270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.2048, "open_interest": 35.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0078, "vega": 0.0183, "theta": -0.0022, "rho": 0.0029, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T09:33:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VO270115P00095000", "bid": 12.0, "bid_size": 21.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0069, "vega": 0.015, "theta": -0.0003, "rho": -0.1078, "theo": 14.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VO270416C00065000", "bid": 15.0, "bid_size": 22.0, "ask": 18.9, "ask_size": 17.0, "iv": 0.2069, "open_interest": 357.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0104, "vega": 0.0787, "theta": -0.005, "rho": 0.2184, "theo": 17.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.94, "last_trade_time": "2026-11-06T13:58:08", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VO270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0107, "vega": 0.0824, "theta": -0.0068, "rho": -0.029, "theo": 0.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VO270416C00070000", "bid": 11.0, "bid_size": 19.0, "ask": 14.4, "ask_size": 20.0, "iv": 0.2308, "open_interest": 5.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0174, "vega": 0.1161, "theta": -0.0074, "rho": 0.2211, "theo": 12.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-05T15:26:33", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "VO270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.3468, "open_interest": 157.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0178, "vega": 0.1192, "theta": -0.0088, "rho": -0.0482, "theo": 0.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-23T12:11:52", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VO270416C00074000", "bid": 7.5, "bid_size": 20.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.2001, "open_interest": 33.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0256, "vega": 0.1513, "theta": -0.0093, "rho": 0.2131, "theo": 9.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-09-02T14:54:33", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "VO270416P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0264, "vega": 0.1551, "theta": -0.0104, "rho": -0.0719, "theo": 1.4413, "change": 0.0, "open": 0.0, "high": 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": "VO270416C00075000", "bid": 6.8, "bid_size": 28.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.215, "open_interest": 235.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.028, "vega": 0.1616, "theta": -0.0097, "rho": 0.2103, "theo": 8.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-10-21T13:09:57", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "VO270416P00075000", "bid": 0.1, "bid_size": 521.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.029, "vega": 0.1647, "theta": -0.0107, "rho": -0.0792, "theo": 1.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "VO270416C00076000", "bid": 5.3, "bid_size": 25.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.1967, "open_interest": 12.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0306, "vega": 0.1701, "theta": -0.0101, "rho": 0.2051, "theo": 7.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-05T15:25:44", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "VO270416P00076000", "bid": 0.1, "bid_size": 510.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0317, "vega": 0.1738, "theta": -0.0111, "rho": -0.0873, "theo": 1.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "VO270416C00077000", "bid": 4.6, "bid_size": 25.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.1868, "open_interest": 42.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0332, "vega": 0.1802, "theta": -0.0105, "rho": 0.2004, "theo": 6.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-02T12:19:54", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VO270416P00077000", "bid": 0.1, "bid_size": 516.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0346, "vega": 0.1826, "theta": -0.0114, "rho": -0.0954, "theo": 2.0145, "change": 0.0, "open": 0.0, "high": 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": "VO270416C00078000", "bid": 4.1, "bid_size": 27.0, "ask": 8.4, "ask_size": 26.0, "iv": 0.192, "open_interest": 57.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0359, "vega": 0.1879, "theta": -0.0107, "rho": 0.1931, "theo": 6.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-02T12:20:17", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VO270416P00078000", "bid": 0.2, "bid_size": 509.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0376, "vega": 0.1908, "theta": -0.0116, "rho": -0.1041, "theo": 2.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "VO270416C00079000", "bid": 3.2, "bid_size": 25.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.1743, "open_interest": 1.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0385, "vega": 0.1962, "theta": -0.011, "rho": 0.1862, "theo": 5.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-02T12:19:28", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VO270416P00079000", "bid": 0.5, "bid_size": 223.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0406, "vega": 0.1978, "theta": -0.0118, "rho": -0.113, "theo": 2.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "VO270416C00080000", "bid": 2.6, "bid_size": 38.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.1781, "open_interest": 6.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.041, "vega": 0.2021, "theta": -0.0111, "rho": 0.1766, "theo": 4.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T12:07:23", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "VO270416P00080000", "bid": 0.75, "bid_size": 44.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.161, "open_interest": 1.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.0436, "vega": 0.2033, "theta": -0.012, "rho": -0.122, "theo": 2.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T12:14:13", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "VO270416C00081000", "bid": 2.0, "bid_size": 33.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": 0.5691, "gamma": 0.0431, "vega": 0.2072, "theta": -0.0111, "rho": 0.1672, "theo": 4.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "VO270416P00081000", "bid": 1.1, "bid_size": 50.0, "ask": 4.6, "ask_size": 49.0, "iv": 0.1544, "open_interest": 1.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0465, "vega": 0.2068, "theta": -0.012, "rho": -0.1296, "theo": 3.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-10-23T12:11:52", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "VO270416C00082000", "bid": 2.1, "bid_size": 24.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.1794, "open_interest": 1.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0449, "vega": 0.2099, "theta": -0.011, "rho": 0.157, "theo": 3.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-06T10:16:45", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VO270416P00082000", "bid": 1.5, "bid_size": 29.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.1514, "open_interest": 306.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0491, "vega": 0.2077, "theta": -0.012, "rho": -0.1379, "theo": 3.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:30:17", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VO270416C00083000", "bid": 1.45, "bid_size": 63.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.171, "open_interest": 34.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0461, "vega": 0.2101, "theta": -0.0107, "rho": 0.1439, "theo": 3.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-09T10:51:17", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "VO270416P00083000", "bid": 2.0, "bid_size": 24.0, "ask": 5.6, "ask_size": 27.0, "iv": 0.1483, "open_interest": 42.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0511, "vega": 0.2049, "theta": -0.0118, "rho": -0.1439, "theo": 4.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-23T14:27:49", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VO270416C00084000", "bid": 0.55, "bid_size": 47.0, "ask": 4.8, "ask_size": 94.0, "iv": 0.1667, "open_interest": 13.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0467, "vega": 0.2076, "theta": -0.0104, "rho": 0.1315, "theo": 2.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T10:22:50", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "VO270416P00084000", "bid": 2.55, "bid_size": 24.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0524, "vega": 0.1987, "theta": -0.0114, "rho": -0.1468, "theo": 4.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VO270416C00085000", "bid": 1.25, "bid_size": 44.0, "ask": 3.8, "ask_size": 72.0, "iv": 0.1773, "open_interest": 134.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0464, "vega": 0.2022, "theta": -0.0099, "rho": 0.1188, "theo": 2.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:43:15", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "VO270416P00085000", "bid": 2.9, "bid_size": 32.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0526, "vega": 0.189, "theta": -0.0109, "rho": -0.1484, "theo": 5.2319, "change": 0.0, "open": 0.0, "high": 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": "VO270416C00086000", "bid": 0.3, "bid_size": 214.0, "ask": 2.5, "ask_size": 42.0, "iv": 0.1365, "open_interest": 25.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0453, "vega": 0.1942, "theta": -0.0093, "rho": 0.1046, "theo": 1.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-05T15:02:29", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "VO270416P00086000", "bid": 3.7, "bid_size": 27.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0514, "vega": 0.1748, "theta": -0.0102, "rho": -0.1499, "theo": 5.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "VO270416C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 83.0, "iv": 0.2061, "open_interest": 15.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0434, "vega": 0.1834, "theta": -0.0086, "rho": 0.0917, "theo": 1.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-22T12:08:57", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "VO270416P00087000", "bid": 4.5, "bid_size": 22.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0488, "vega": 0.1562, "theta": -0.0092, "rho": -0.146, "theo": 6.6119, "change": 0.0, "open": 0.0, "high": 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": "VO270416C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 0.2211, "open_interest": 5.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0408, "vega": 0.1706, "theta": -0.0078, "rho": 0.0795, "theo": 1.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-22T12:57:40", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VO270416P00088000", "bid": 5.3, "bid_size": 22.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0454, "vega": 0.1367, "theta": -0.0081, "rho": -0.139, "theo": 7.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VO270416C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 61.0, "iv": 0.1389, "open_interest": 1.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0376, "vega": 0.1569, "theta": -0.0071, "rho": 0.0679, "theo": 0.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-26T09:50:59", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "VO270416P00089000", "bid": 6.2, "bid_size": 22.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0435, "vega": 0.1164, "theta": -0.0071, "rho": -0.1275, "theo": 8.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VO270416C00090000", "bid": 0.4, "bid_size": 111.0, "ask": 1.0, "ask_size": 67.0, "iv": 0.145, "open_interest": 10.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.034, "vega": 0.142, "theta": -0.0063, "rho": 0.0572, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:07:58", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VO270416P00090000", "bid": 7.1, "bid_size": 18.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0454, "vega": 0.0918, "theta": -0.0067, "rho": -0.113, "theo": 9.1066, "change": 0.0, "open": 0.0, "high": 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": "VO270416C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0304, "vega": 0.1273, "theta": -0.0056, "rho": 0.0482, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VO270416P00091000", "bid": 8.0, "bid_size": 20.0, "ask": 12.2, "ask_size": 25.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0473, "vega": 0.0609, "theta": -0.0082, "rho": -0.0692, "theo": 10.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-01T12:14:42", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VO270416C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 83.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0268, "vega": 0.1133, "theta": -0.005, "rho": 0.0405, "theo": 0.4512, "change": 0.0, "open": 0.0, "high": 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": "VO270416P00092000", "bid": 9.0, "bid_size": 7.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0318, "vega": 0.0286, "theta": -0.0081, "rho": 0.0, "theo": 11.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-09T11:31:49", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VO270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 69.0, "iv": 0.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0175, "vega": 0.0768, "theta": -0.0033, "rho": 0.0234, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VO270416P00095000", "bid": 12.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 14.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T10:50:49", "percent_change": 0.0, "prev_day_close": 13.0500001907349}], "symbol": "VO", "security_type": "stock", "exchange_id": 3, "current_price": 80.975, "price_change": -0.575, "price_change_percent": -0.7051, "bid": 80.97, "ask": 80.98, "bid_size": 4600, "ask_size": 800, "open": 80.96, "high": 81.15, "low": 80.7986, "close": 80.975, "prev_day_close": 81.55, "volume": 348495, "iv30": 18.305, "iv30_change": -0.18, "iv30_change_percent": -0.9738, "seqno": 12835604878, "last_trade_time": "2026-11-10T09:53:41", "tick": "up"}, "symbol": "VO"}