{"timestamp": "2026-11-10 16:26:04", "data": {"options": [{"option": "VOO261113C00455000", "bid": 231.1, "bid_size": 35.0, "ask": 233.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 36.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0618, "theo": 232.4734, "change": -4.9, "open": 234.25, "high": 234.25, "low": 234.25, "tick": "down", "last_trade_price": 234.25, "last_trade_time": "2026-11-10T10:38:49", "percent_change": -2.04892, "prev_day_close": 239.150001525879}, {"option": "VOO261113P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 34.0, "iv": 2.0948, "open_interest": 3.0, "volume": 66.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.69, "open": 1.06, "high": 1.06, "low": 0.39, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T10:27:47", "percent_change": 690.0, "prev_day_close": 0.100000001490116}, {"option": "VOO261113C00460000", "bid": 226.2, "bid_size": 37.0, "ask": 228.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 46.0, "volume": 8.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0627, "theo": 227.4765, "change": -4.47, "open": 230.62, "high": 230.62, "low": 229.33, "tick": "down", "last_trade_price": 229.33, "last_trade_time": "2026-11-10T10:38:49", "percent_change": -1.91189, "prev_day_close": 233.799995422363}, {"option": "VOO261113P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 16.0, "iv": 2.0124, "open_interest": 2.0, "volume": 119.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.255, "open": 1.09, "high": 1.09, "low": 0.41, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:11:01", "percent_change": 68.0, "prev_day_close": 0.375}, {"option": "VOO261113C00465000", "bid": 221.1, "bid_size": 40.0, "ask": 223.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 39.0, "volume": 7.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0635, "theo": 222.4796, "change": -4.26, "open": 225.7, "high": 225.7, "low": 224.59, "tick": "down", "last_trade_price": 224.59, "last_trade_time": "2026-11-10T10:27:47", "percent_change": -1.86148, "prev_day_close": 228.849998474121}, {"option": "VOO261113P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 20.0, "iv": 1.9755, "open_interest": 1.0, "volume": 119.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.01, "open": 0.44, "high": 0.66, "low": 0.4, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T11:11:01", "percent_change": 1.53847, "prev_day_close": 0.649999976158142}, {"option": "VOO261113C00470000", "bid": 216.2, "bid_size": 38.0, "ask": 218.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 22.0, "volume": 10.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0642, "theo": 217.4827, "change": -6.29, "open": 217.7, "high": 220.42, "low": 217.46, "tick": "down", "last_trade_price": 217.46, "last_trade_time": "2026-11-10T11:10:49", "percent_change": -2.81117, "prev_day_close": 223.75}, {"option": "VOO261113P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 16.0, "iv": 1.9167, "open_interest": 1.0, "volume": 126.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.045, "open": 0.47, "high": 0.63, "low": 0.41, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:08:17", "percent_change": -6.66667, "prev_day_close": 0.675000011920929}, {"option": "VOO261113C00475000", "bid": 211.1, "bid_size": 36.0, "ask": 214.3, "ask_size": 36.0, "iv": 1.6249, "open_interest": 8.0, "volume": 11.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0649, "theo": 212.4858, "change": -6.31, "open": 213.2, "high": 215.5, "low": 212.54, "tick": "down", "last_trade_price": 212.54, "last_trade_time": "2026-11-10T11:10:49", "percent_change": -2.88325, "prev_day_close": 218.849998474121}, {"option": "VOO261113P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 25.0, "iv": 1.8803, "open_interest": 0.0, "volume": 112.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.285, "open": 0.57, "high": 0.73, "low": 0.39, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T11:08:17", "percent_change": -30.8108, "prev_day_close": 0.925000011920929}, {"option": "VOO261113C00480000", "bid": 206.1, "bid_size": 33.0, "ask": 208.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 8.0, "volume": 6.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0656, "theo": 207.4889, "change": -4.41, "open": 207.97, "high": 210.38, "low": 207.97, "tick": "down", "last_trade_price": 209.54, "last_trade_time": "2026-11-10T10:29:44", "percent_change": -2.06123, "prev_day_close": 213.950004577637}, {"option": "VOO261113P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 18.0, "iv": 1.8228, "open_interest": 0.0, "volume": 99.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.42, "open": 0.6, "high": 0.76, "low": 0.41, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:10:23", "percent_change": -40.0, "prev_day_close": 1.04999995231628}, {"option": "VOO261113C00485000", "bid": 201.1, "bid_size": 33.0, "ask": 203.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 42.0, "volume": 5.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0663, "theo": 202.492, "change": -4.48, "open": 203.05, "high": 205.46, "low": 203.05, "tick": "down", "last_trade_price": 204.42, "last_trade_time": "2026-11-10T10:41:25", "percent_change": -2.14456, "prev_day_close": 208.899993896484}, {"option": "VOO261113P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 22.0, "iv": 1.7868, "open_interest": 0.0, "volume": 89.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.39, "open": 0.31, "high": 0.66, "low": 0.29, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T11:10:23", "percent_change": -37.1429, "prev_day_close": 1.04999995231628}, {"option": "VOO261113C00490000", "bid": 196.1, "bid_size": 40.0, "ask": 198.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 46.0, "volume": 4.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.067, "theo": 197.4951, "change": -4.45, "open": 199.53, "high": 199.57, "low": 199.5, "tick": "down", "last_trade_price": 199.5, "last_trade_time": "2026-11-10T10:41:25", "percent_change": -2.18191, "prev_day_close": 203.949996948242}, {"option": "VOO261113P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.5296, "open_interest": 1.0, "volume": 42.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.14, "open": 0.34, "high": 0.49, "low": 0.32, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T10:27:58", "percent_change": 56.0, "prev_day_close": 0.25}, {"option": "VOO261113C00495000", "bid": 191.1, "bid_size": 37.0, "ask": 193.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 24.0, "volume": 3.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0677, "theo": 192.4982, "change": -4.41, "open": 194.61, "high": 194.65, "low": 194.61, "tick": "down", "last_trade_price": 194.64, "last_trade_time": "2026-11-10T10:37:38", "percent_change": -2.21553, "prev_day_close": 199.050003051758}, {"option": "VOO261113P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 17.0, "iv": 1.523, "open_interest": 1.0, "volume": 56.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.655, "open": 0.79, "high": 0.83, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T10:28:58", "percent_change": -67.1795, "prev_day_close": 0.975000023841858}, {"option": "VOO261113C00500000", "bid": 186.2, "bid_size": 34.0, "ask": 188.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0684, "theo": 187.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 192.85, "last_trade_time": "2026-11-09T15:56:44", "percent_change": 0.0, "prev_day_close": 193.800003051758}, {"option": "VOO261113P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 18.0, "iv": 1.564, "open_interest": 1.0, "volume": 84.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -0.185, "open": 0.82, "high": 0.86, "low": 0.33, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T11:11:01", "percent_change": -29.6, "prev_day_close": 0.625}, {"option": "VOO261113C00505000", "bid": 181.0, "bid_size": 42.0, "ask": 183.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0691, "theo": 182.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.01, "last_trade_time": "2026-11-09T14:39:55", "percent_change": 0.0, "prev_day_close": 188.900001525879}, {"option": "VOO261113P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 1.5208, "open_interest": 0.0, "volume": 94.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.58, "open": 1.07, "high": 1.07, "low": 0.46, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T11:11:01", "percent_change": -55.2381, "prev_day_close": 1.04999995231628}, {"option": "VOO261113C00510000", "bid": 176.0, "bid_size": 39.0, "ask": 178.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0698, "theo": 177.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.09, "last_trade_time": "2026-11-09T14:39:55", "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "VOO261113P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 33.0, "iv": 1.5773, "open_interest": 1.0, "volume": 113.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.36, "open": 1.1, "high": 1.1, "low": 0.63, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T11:10:59", "percent_change": -34.2857, "prev_day_close": 1.04999995231628}, {"option": "VOO261113C00515000", "bid": 171.1, "bid_size": 39.0, "ask": 173.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0704, "theo": 172.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.900001525879}, {"option": "VOO261113P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 201.0, "iv": 1.5324, "open_interest": 1.0, "volume": 107.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.355, "open": 1.07, "high": 1.07, "low": 0.64, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T11:10:59", "percent_change": -33.0233, "prev_day_close": 1.07500004768372}, {"option": "VOO261113C00520000", "bid": 166.2, "bid_size": 43.0, "ask": 168.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0711, "theo": 167.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.02, "last_trade_time": "2026-11-09T11:29:58", "percent_change": 0.0, "prev_day_close": 173.800003051758}, {"option": "VOO261113P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 18.0, "iv": 1.4621, "open_interest": 1.0, "volume": 113.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.445, "open": 1.1, "high": 1.1, "low": 0.51, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:10:33", "percent_change": -41.3954, "prev_day_close": 1.07500004768372}, {"option": "VOO261113C00525000", "bid": 161.1, "bid_size": 38.0, "ask": 163.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0718, "theo": 162.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.1, "last_trade_time": "2026-11-09T11:29:58", "percent_change": 0.0, "prev_day_close": 168.699996948242}, {"option": "VOO261113P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 83.0, "iv": 1.4271, "open_interest": 0.0, "volume": 119.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.415, "open": 0.76, "high": 0.93, "low": 0.49, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T11:10:33", "percent_change": -38.6047, "prev_day_close": 1.07500004768372}, {"option": "VOO261113C00530000", "bid": 156.1, "bid_size": 32.0, "ask": 158.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0725, "theo": 157.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.52, "last_trade_time": "2026-11-09T12:36:44", "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "VOO261113P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 16.0, "iv": 1.4649, "open_interest": 4.0, "volume": 104.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.135, "open": 0.79, "high": 0.94, "low": 0.5, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-10T11:08:25", "percent_change": -12.5581, "prev_day_close": 1.07500004768372}, {"option": "VOO261113C00535000", "bid": 151.2, "bid_size": 36.0, "ask": 153.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0732, "theo": 152.5236, "change": -3.65, "open": 155.5, "high": 155.5, "low": 155.5, "tick": "down", "last_trade_price": 155.5, "last_trade_time": "2026-11-10T10:18:43", "percent_change": -2.29343, "prev_day_close": 159.150001525879}, {"option": "VOO261113P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 23.0, "iv": 1.4262, "open_interest": 9.0, "volume": 92.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.175, "open": 1.07, "high": 1.07, "low": 0.51, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T11:08:25", "percent_change": 22.5806, "prev_day_close": 0.774999976158142}, {"option": "VOO261113C00540000", "bid": 146.1, "bid_size": 33.0, "ask": 149.1, "ask_size": 41.0, "iv": 0.9824, "open_interest": 9.0, "volume": 5.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0739, "theo": 147.5269, "change": -4.84, "open": 150.58, "high": 150.58, "low": 148.91, "tick": "no_change", "last_trade_price": 148.91, "last_trade_time": "2026-11-10T10:42:58", "percent_change": -3.14797, "prev_day_close": 153.75}, {"option": "VOO261113P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 30.0, "iv": 1.2554, "open_interest": 3.0, "volume": 102.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.045, "open": 1.1, "high": 1.1, "low": 0.49, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T11:08:59", "percent_change": -7.82609, "prev_day_close": 0.574999988079071}, {"option": "VOO261113C00545000", "bid": 141.1, "bid_size": 44.0, "ask": 143.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 4.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0746, "theo": 142.5302, "change": -4.76, "open": 144.77, "high": 144.77, "low": 143.99, "tick": "no_change", "last_trade_price": 143.99, "last_trade_time": "2026-11-10T10:42:58", "percent_change": -3.2, "prev_day_close": 148.75}, {"option": "VOO261113P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 16.0, "iv": 1.2137, "open_interest": 3.0, "volume": 114.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.065, "open": 0.73, "high": 0.73, "low": 0.39, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T11:08:59", "percent_change": 13.6842, "prev_day_close": 0.474999994039536}, {"option": "VOO261113C00550000", "bid": 136.4, "bid_size": 41.0, "ask": 138.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0752, "theo": 137.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.75, "last_trade_time": "2026-11-09T15:27:35", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "VOO261113P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 268.0, "iv": 1.1637, "open_interest": 23.0, "volume": 110.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.325, "open": 0.4, "high": 0.76, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:10:49", "percent_change": 185.714, "prev_day_close": 0.174999997019768}, {"option": "VOO261113C00555000", "bid": 131.2, "bid_size": 36.0, "ask": 133.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 28.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0759, "theo": 132.537, "change": -4.85, "open": 134.52, "high": 134.52, "low": 133.9, "tick": "down", "last_trade_price": 133.9, "last_trade_time": "2026-11-10T10:37:32", "percent_change": -3.4955, "prev_day_close": 138.75}, {"option": "VOO261113P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 17.0, "iv": 1.1312, "open_interest": 3.0, "volume": 102.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0024, "change": 0.155, "open": 0.37, "high": 0.66, "low": 0.36, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T11:10:49", "percent_change": 41.3333, "prev_day_close": 0.375}, {"option": "VOO261113C00560000", "bid": 126.1, "bid_size": 34.0, "ask": 128.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0766, "theo": 127.5406, "change": -4.2, "open": 129.6, "high": 129.6, "low": 129.6, "tick": "down", "last_trade_price": 129.6, "last_trade_time": "2026-11-10T10:34:18", "percent_change": -3.13902, "prev_day_close": 133.800003051758}, {"option": "VOO261113P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 149.0, "iv": 1.0736, "open_interest": 24.0, "volume": 96.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.105, "open": 0.4, "high": 0.75, "low": 0.39, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T11:07:36", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "VOO261113C00565000", "bid": 121.1, "bid_size": 42.0, "ask": 123.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0773, "theo": 122.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.25, "last_trade_time": "2026-11-09T15:10:55", "percent_change": 0.0, "prev_day_close": 128.800003051758}, {"option": "VOO261113P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 620.0, "iv": 1.0334, "open_interest": 3.0, "volume": 98.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0034, "change": 0.115, "open": 0.37, "high": 0.78, "low": 0.36, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T11:07:36", "percent_change": 30.6667, "prev_day_close": 0.375}, {"option": "VOO261113C00570000", "bid": 116.1, "bid_size": 38.0, "ask": 118.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0779, "theo": 117.548, "change": -3.22, "open": 120.63, "high": 120.63, "low": 120.63, "tick": "down", "last_trade_price": 120.63, "last_trade_time": "2026-11-10T10:09:57", "percent_change": -2.59992, "prev_day_close": 123.849998474121}, {"option": "VOO261113P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 826.0, "iv": 0.9585, "open_interest": 8.0, "volume": 100.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.004, "rho": 0.0, "theo": 0.0041, "change": 0.055, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T11:10:01", "percent_change": 16.9231, "prev_day_close": 0.324999988079071}, {"option": "VOO261113C00575000", "bid": 111.1, "bid_size": 38.0, "ask": 113.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0786, "theo": 112.5519, "change": -3.14, "open": 115.71, "high": 115.71, "low": 115.71, "tick": "down", "last_trade_price": 115.71, "last_trade_time": "2026-11-10T10:09:57", "percent_change": -2.64198, "prev_day_close": 118.849998474121}, {"option": "VOO261113P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 672.0, "iv": 0.9198, "open_interest": 1.0, "volume": 106.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0048, "rho": 0.0, "theo": 0.0049, "change": 0.065, "open": 0.37, "high": 0.4, "low": 0.36, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T11:10:01", "percent_change": 20.0, "prev_day_close": 0.324999988079071}, {"option": "VOO261113C00580000", "bid": 106.1, "bid_size": 35.0, "ask": 108.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0793, "theo": 107.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.0, "last_trade_time": "2026-11-09T15:47:55", "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "VOO261113P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 696.0, "iv": 0.8812, "open_interest": 2.0, "volume": 115.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0058, "rho": -0.0001, "theo": 0.006, "change": 0.26, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T11:10:41", "percent_change": 260.0, "prev_day_close": 0.100000001490116}, {"option": "VOO261113C00585000", "bid": 101.2, "bid_size": 39.0, "ask": 103.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.08, "theo": 102.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.63, "last_trade_time": "2026-11-09T13:44:54", "percent_change": 0.0, "prev_day_close": 109.199996948242}, {"option": "VOO261113P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 784.0, "iv": 0.8427, "open_interest": 0.0, "volume": 111.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0071, "rho": -0.0001, "theo": 0.0074, "change": 0.29, "open": 0.38, "high": 0.4, "low": 0.38, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T11:10:41", "percent_change": 290.0, "prev_day_close": 0.100000001490116}, {"option": "VOO261113C00590000", "bid": 96.2, "bid_size": 36.0, "ask": 98.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0806, "theo": 97.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.66, "last_trade_time": "2026-11-09T13:36:27", "percent_change": 0.0, "prev_day_close": 104.199996948242}, {"option": "VOO261113P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 868.0, "iv": 0.8044, "open_interest": 21.0, "volume": 113.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0087, "rho": -0.0001, "theo": 0.0091, "change": 0.285, "open": 0.41, "high": 0.41, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T11:10:38", "percent_change": 380.0, "prev_day_close": 0.0750000029802322}, {"option": "VOO261113C00595000", "bid": 91.2, "bid_size": 33.0, "ask": 93.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0813, "theo": 92.5706, "change": -4.32, "open": 94.58, "high": 94.58, "low": 94.58, "tick": "down", "last_trade_price": 94.58, "last_trade_time": "2026-11-10T10:33:15", "percent_change": -4.36805, "prev_day_close": 98.8999977111816}, {"option": "VOO261113P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 729.0, "iv": 0.7663, "open_interest": 3.0, "volume": 107.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0107, "rho": -0.0001, "theo": 0.0114, "change": 0.29, "open": 0.37, "high": 0.41, "low": 0.36, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T11:10:38", "percent_change": 290.0, "prev_day_close": 0.100000001490116}, {"option": "VOO261113C00600000", "bid": 86.2, "bid_size": 36.0, "ask": 88.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0023, "rho": 0.0819, "theo": 87.5766, "change": -4.49, "open": 89.66, "high": 89.66, "low": 89.66, "tick": "down", "last_trade_price": 89.66, "last_trade_time": "2026-11-10T10:33:15", "percent_change": -4.76898, "prev_day_close": 94.1499977111816}, {"option": "VOO261113P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 850.0, "iv": 0.7204, "open_interest": 19.0, "volume": 104.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0133, "rho": -0.0001, "theo": 0.0142, "change": 0.215, "open": 0.4, "high": 0.4, "low": 0.03, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T11:10:53", "percent_change": 172.0, "prev_day_close": 0.125}, {"option": "VOO261113C00605000", "bid": 81.2, "bid_size": 34.0, "ask": 83.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0062, "rho": 0.0826, "theo": 82.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.09, "last_trade_time": "2026-11-09T11:32:42", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "VOO261113P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 823.0, "iv": 0.6828, "open_interest": 2.0, "volume": 101.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0166, "rho": -0.0002, "theo": 0.018, "change": 0.295, "open": 0.37, "high": 0.38, "low": 0.02, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T11:10:53", "percent_change": 393.333, "prev_day_close": 0.0750000029802322}, {"option": "VOO261113C00610000", "bid": 76.2, "bid_size": 34.0, "ask": 78.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0111, "rho": 0.0832, "theo": 77.5914, "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": 83.9500007629394}, {"option": "VOO261113P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 598.0, "iv": 0.5231, "open_interest": 37.0, "volume": 99.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0209, "rho": -0.0002, "theo": 0.0229, "change": 0.005, "open": 0.4, "high": 0.4, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:10:10", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "VOO261113C00615000", "bid": 71.2, "bid_size": 34.0, "ask": 73.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 98.0, "volume": 1.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0173, "rho": 0.0838, "theo": 72.601, "change": -3.31, "open": 75.69, "high": 75.69, "low": 75.69, "tick": "down", "last_trade_price": 75.69, "last_trade_time": "2026-11-10T10:21:04", "percent_change": -4.18987, "prev_day_close": 79.0}, {"option": "VOO261113P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 771.0, "iv": 0.4913, "open_interest": 23.0, "volume": 73.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0264, "rho": -0.0003, "theo": 0.0294, "change": 0.015, "open": 0.07, "high": 0.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T11:10:10", "percent_change": 20.0, "prev_day_close": 0.0750000029802322}, {"option": "VOO261113C00620000", "bid": 66.2, "bid_size": 41.0, "ask": 68.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": 0.995, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0252, "rho": 0.0844, "theo": 67.6128, "change": -3.08, "open": 70.77, "high": 70.77, "low": 70.77, "tick": "down", "last_trade_price": 70.77, "last_trade_time": "2026-11-10T10:21:04", "percent_change": -4.17061, "prev_day_close": 73.8499984741211}, {"option": "VOO261113P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4384, "open_interest": 49.0, "volume": 78.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0337, "rho": -0.0004, "theo": 0.0382, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:10:09", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "VOO261113C00625000", "bid": 61.2, "bid_size": 91.0, "ask": 63.6, "ask_size": 83.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": 0.9935, "gamma": 0.0006, "vega": 0.0117, "theta": -0.0354, "rho": 0.0849, "theo": 62.6278, "change": -7.45, "open": 61.4, "high": 61.4, "low": 61.4, "tick": "down", "last_trade_price": 61.4, "last_trade_time": "2026-11-10T10:50:03", "percent_change": -10.8206, "prev_day_close": 68.8499984741211}, {"option": "VOO261113P00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 633.0, "iv": 0.4278, "open_interest": 19.0, "volume": 46.0, "delta": -0.0062, "gamma": 0.0006, "vega": 0.0117, "theta": -0.0433, "rho": -0.0006, "theo": 0.05, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:10:09", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "VOO261113C00630000", "bid": 56.2, "bid_size": 71.0, "ask": 58.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 6.0, "volume": 6.0, "delta": 0.9914, "gamma": 0.0009, "vega": 0.0151, "theta": -0.0487, "rho": 0.0854, "theo": 57.6471, "change": -5.05, "open": 58.7, "high": 59.1, "low": 58.7, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-11-10T10:24:23", "percent_change": -7.87217, "prev_day_close": 64.1499996185303}, {"option": "VOO261113P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 688.0, "iv": 0.4233, "open_interest": 27.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0009, "vega": 0.0151, "theta": -0.056, "rho": -0.0008, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:40:39", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "VOO261113C00632500", "bid": 53.7, "bid_size": 87.0, "ask": 56.1, "ask_size": 59.0, "iv": 0.0, "open_interest": 10.0, "volume": 8.0, "delta": 0.9901, "gamma": 0.001, "vega": 0.0173, "theta": -0.0568, "rho": 0.0856, "theo": 55.1589, "change": -5.15, "open": 56.2, "high": 56.6, "low": 56.2, "tick": "no_change", "last_trade_price": 56.6, "last_trade_time": "2026-11-10T10:24:23", "percent_change": -8.34008, "prev_day_close": 61.75}, {"option": "VOO261113P00632500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 588.0, "iv": 0.4265, "open_interest": 10.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.001, "vega": 0.0173, "theta": -0.0638, "rho": -0.0009, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T10:32:29", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "VOO261113C00635000", "bid": 51.3, "bid_size": 42.0, "ask": 54.3, "ask_size": 38.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0012, "vega": 0.0197, "theta": -0.0662, "rho": 0.0858, "theo": 52.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "VOO261113P00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 786.0, "iv": 0.4628, "open_interest": 26.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0012, "vega": 0.0197, "theta": -0.0728, "rho": -0.001, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:00:39", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VOO261113C00637500", "bid": 48.7, "bid_size": 37.0, "ask": 51.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0014, "vega": 0.0225, "theta": -0.077, "rho": 0.086, "theo": 50.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T13:26:12", "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "VOO261113P00637500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 664.0, "iv": 0.4633, "open_interest": 2.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0014, "vega": 0.0225, "theta": -0.0833, "rho": -0.0012, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T12:10:10", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "VOO261113C00640000", "bid": 46.2, "bid_size": 36.0, "ask": 49.4, "ask_size": 31.0, "iv": 0.386, "open_interest": 1.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0017, "vega": 0.0258, "theta": -0.0894, "rho": 0.0861, "theo": 47.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.15, "last_trade_time": "2026-11-09T11:43:14", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "VOO261113P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 845.0, "iv": 0.4246, "open_interest": 66.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0017, "vega": 0.0258, "theta": -0.0954, "rho": -0.0014, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:14:57", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "VOO261113C00642500", "bid": 43.8, "bid_size": 18.0, "ask": 46.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.002, "vega": 0.0296, "theta": -0.1038, "rho": 0.0862, "theo": 45.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "VOO261113P00642500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 835.0, "iv": 0.4103, "open_interest": 2.0, "volume": 0.0, "delta": -0.018, "gamma": 0.002, "vega": 0.0296, "theta": -0.1095, "rho": -0.0016, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:35:46", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "VOO261113C00645000", "bid": 41.3, "bid_size": 42.0, "ask": 43.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0023, "vega": 0.034, "theta": -0.1204, "rho": 0.0863, "theo": 42.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.81, "last_trade_time": "2026-11-06T14:23:58", "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "VOO261113P00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 797.0, "iv": 0.3863, "open_interest": 28.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0023, "vega": 0.034, "theta": -0.1258, "rho": -0.0019, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-05T15:31:11", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "VOO261113C00647500", "bid": 38.8, "bid_size": 38.0, "ask": 41.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0028, "vega": 0.0392, "theta": -0.1396, "rho": 0.0862, "theo": 40.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.03, "last_trade_time": "2026-11-06T14:20:13", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "VOO261113P00647500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 720.0, "iv": 0.3842, "open_interest": 21.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0028, "vega": 0.0392, "theta": -0.1447, "rho": -0.0023, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T12:34:58", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "VOO261113C00650000", "bid": 36.3, "bid_size": 35.0, "ask": 38.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0033, "vega": 0.0451, "theta": -0.1618, "rho": 0.0862, "theo": 37.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.08, "last_trade_time": "2026-11-06T14:23:31", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "VOO261113P00650000", "bid": 0.1, "bid_size": 301.0, "ask": 0.3, "ask_size": 933.0, "iv": 0.3112, "open_interest": 75.0, "volume": 5.0, "delta": -0.0297, "gamma": 0.0033, "vega": 0.0451, "theta": -0.1666, "rho": -0.0027, "theo": 0.2313, "change": -0.14, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:38:07", "percent_change": -46.6667, "prev_day_close": 0.299999997019768}, {"option": "VOO261113C00652500", "bid": 33.9, "bid_size": 41.0, "ask": 36.3, "ask_size": 38.0, "iv": 0.1901, "open_interest": 1.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0039, "vega": 0.052, "theta": -0.1874, "rho": 0.086, "theo": 35.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-11-06T14:21:47", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "VOO261113P00652500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 738.0, "iv": 0.3283, "open_interest": 2.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0039, "vega": 0.0521, "theta": -0.1919, "rho": -0.0032, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:52:53", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "VOO261113C00655000", "bid": 31.4, "bid_size": 10.0, "ask": 34.3, "ask_size": 10.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0046, "vega": 0.06, "theta": -0.2169, "rho": 0.0857, "theo": 32.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1500015258789}, {"option": "VOO261113P00655000", "bid": 0.1, "bid_size": 865.0, "ask": 0.4, "ask_size": 925.0, "iv": 0.2862, "open_interest": 31.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0046, "vega": 0.06, "theta": -0.2212, "rho": -0.0039, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T12:36:44", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "VOO261113C00657500", "bid": 29.0, "bid_size": 33.0, "ask": 31.3, "ask_size": 34.0, "iv": 0.2103, "open_interest": 5.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0055, "vega": 0.0693, "theta": -0.2509, "rho": 0.0852, "theo": 30.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-11-06T14:22:06", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "VOO261113P00657500", "bid": 0.15, "bid_size": 821.0, "ask": 0.6, "ask_size": 1018.0, "iv": 0.2891, "open_interest": 8.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0055, "vega": 0.0693, "theta": -0.2548, "rho": -0.0046, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:21:29", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "VOO261113C00660000", "bid": 26.5, "bid_size": 42.0, "ask": 29.0, "ask_size": 38.0, "iv": 0.2277, "open_interest": 51.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0066, "vega": 0.0798, "theta": -0.2897, "rho": 0.0846, "theo": 28.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T10:19:35", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "VOO261113P00660000", "bid": 0.2, "bid_size": 843.0, "ask": 0.45, "ask_size": 465.0, "iv": 0.2616, "open_interest": 48.0, "volume": 1.0, "delta": -0.0608, "gamma": 0.0066, "vega": 0.0799, "theta": -0.2934, "rho": -0.0055, "theo": 0.4725, "change": -0.17, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T10:31:35", "percent_change": -34.0, "prev_day_close": 0.5}, {"option": "VOO261113C00662500", "bid": 24.4, "bid_size": 37.0, "ask": 26.4, "ask_size": 38.0, "iv": 0.2381, "open_interest": 1.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0078, "vega": 0.0921, "theta": -0.3339, "rho": 0.0838, "theo": 25.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.12, "last_trade_time": "2026-11-09T11:40:20", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "VOO261113P00662500", "bid": 0.25, "bid_size": 919.0, "ask": 0.75, "ask_size": 961.0, "iv": 0.2655, "open_interest": 107.0, "volume": 2.0, "delta": -0.0733, "gamma": 0.0078, "vega": 0.0922, "theta": -0.3374, "rho": -0.0066, "theo": 0.571, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T09:39:45", "percent_change": -2.16744e-06, "prev_day_close": 0.550000011920929}, {"option": "VOO261113C00665000", "bid": 21.8, "bid_size": 39.0, "ask": 24.0, "ask_size": 34.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0093, "vega": 0.1059, "theta": -0.3838, "rho": 0.0827, "theo": 23.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "VOO261113P00665000", "bid": 0.3, "bid_size": 968.0, "ask": 0.85, "ask_size": 958.0, "iv": 0.2527, "open_interest": 25.0, "volume": 1.0, "delta": -0.0886, "gamma": 0.0094, "vega": 0.106, "theta": -0.3871, "rho": -0.008, "theo": 0.6931, "change": -0.115, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T10:28:49", "percent_change": -18.4, "prev_day_close": 0.624999985098839}, {"option": "VOO261113C00667500", "bid": 19.4, "bid_size": 37.0, "ask": 21.7, "ask_size": 40.0, "iv": 0.2172, "open_interest": 1.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0111, "vega": 0.1217, "theta": -0.4392, "rho": 0.0812, "theo": 20.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T10:26:26", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "VOO261113P00667500", "bid": 0.4, "bid_size": 1031.0, "ask": 1.2, "ask_size": 1033.0, "iv": 0.2518, "open_interest": 9.0, "volume": 2.0, "delta": -0.1074, "gamma": 0.0112, "vega": 0.1218, "theta": -0.4425, "rho": -0.0096, "theo": 0.8452, "change": 0.225, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:32:15", "percent_change": 29.0323, "prev_day_close": 0.775000005960464}, {"option": "VOO261113C00670000", "bid": 17.4, "bid_size": 321.0, "ask": 19.6, "ask_size": 253.0, "iv": 0.236, "open_interest": 6.0, "volume": 1.0, "delta": 0.8694, "gamma": 0.0132, "vega": 0.1392, "theta": -0.5, "rho": 0.0794, "theo": 18.6396, "change": -6.17, "open": 18.28, "high": 18.28, "low": 18.28, "tick": "up", "last_trade_price": 18.28, "last_trade_time": "2026-11-10T10:58:56", "percent_change": -25.2352, "prev_day_close": 24.4499998092651}, {"option": "VOO261113P00670000", "bid": 0.6, "bid_size": 951.0, "ask": 1.4, "ask_size": 1047.0, "iv": 0.244, "open_interest": 171.0, "volume": 1.0, "delta": -0.1304, "gamma": 0.0133, "vega": 0.1393, "theta": -0.5032, "rho": -0.0114, "theo": 1.0354, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:00:59", "percent_change": -13.3333, "prev_day_close": 0.75}, {"option": "VOO261113C00672500", "bid": 14.9, "bid_size": 211.0, "ask": 17.1, "ask_size": 69.0, "iv": 0.2116, "open_interest": 2.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0157, "vega": 0.1583, "theta": -0.5648, "rho": 0.077, "theo": 16.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T11:43:24", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "VOO261113P00672500", "bid": 1.0, "bid_size": 800.0, "ask": 1.55, "ask_size": 944.0, "iv": 0.2376, "open_interest": 17.0, "volume": 3.0, "delta": -0.1587, "gamma": 0.0157, "vega": 0.1586, "theta": -0.5681, "rho": -0.014, "theo": 1.2741, "change": 0.335, "open": 0.96, "high": 1.36, "low": 0.96, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-10T10:50:33", "percent_change": 32.6829, "prev_day_close": 1.02500000596046}, {"option": "VOO261113C00675000", "bid": 13.0, "bid_size": 292.0, "ask": 15.0, "ask_size": 92.0, "iv": 0.2182, "open_interest": 25.0, "volume": 1.0, "delta": 0.8069, "gamma": 0.0184, "vega": 0.1789, "theta": -0.6316, "rho": 0.0741, "theo": 14.1807, "change": -5.17, "open": 14.63, "high": 14.63, "low": 14.63, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-11-10T09:54:37", "percent_change": -26.1111, "prev_day_close": 19.8000001907349}, {"option": "VOO261113P00675000", "bid": 1.3, "bid_size": 790.0, "ask": 1.75, "ask_size": 773.0, "iv": 0.2258, "open_interest": 91.0, "volume": 34.0, "delta": -0.1932, "gamma": 0.0185, "vega": 0.179, "theta": -0.6352, "rho": -0.0167, "theo": 1.5748, "change": 1.09, "open": 2.0, "high": 2.0, "low": 1.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T10:52:02", "percent_change": 128.235, "prev_day_close": 0.849999979138374}, {"option": "VOO261113C00677500", "bid": 10.7, "bid_size": 217.0, "ask": 13.0, "ask_size": 206.0, "iv": 0.2089, "open_interest": 27.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0215, "vega": 0.2, "theta": -0.6969, "rho": 0.0705, "theo": 12.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T13:24:53", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "VOO261113P00677500", "bid": 1.65, "bid_size": 865.0, "ask": 2.5, "ask_size": 1064.0, "iv": 0.2257, "open_interest": 101.0, "volume": 4.0, "delta": -0.2352, "gamma": 0.0216, "vega": 0.2001, "theta": -0.7009, "rho": -0.0198, "theo": 1.9542, "change": 0.865, "open": 1.35, "high": 2.5, "low": 1.35, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-10T10:53:16", "percent_change": 65.283, "prev_day_close": 1.32499998807907}, {"option": "VOO261113C00680000", "bid": 8.7, "bid_size": 341.0, "ask": 10.7, "ask_size": 106.0, "iv": 0.1952, "open_interest": 55.0, "volume": 2.0, "delta": 0.7149, "gamma": 0.0248, "vega": 0.2204, "theta": -0.7551, "rho": 0.066, "theo": 10.0396, "change": -5.45, "open": 9.75, "high": 9.85, "low": 9.75, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-10T10:50:04", "percent_change": -35.6209, "prev_day_close": 15.3000001907349}, {"option": "VOO261113P00680000", "bid": 2.15, "bid_size": 849.0, "ask": 2.7, "ask_size": 847.0, "iv": 0.2105, "open_interest": 150.0, "volume": 46.0, "delta": -0.2858, "gamma": 0.0249, "vega": 0.2206, "theta": -0.7598, "rho": -0.0234, "theo": 2.4337, "change": 0.805, "open": 3.0, "high": 3.0, "low": 2.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-10T11:08:22", "percent_change": 52.7869, "prev_day_close": 1.52500003576279}, {"option": "VOO261113C00682500", "bid": 7.1, "bid_size": 350.0, "ask": 9.3, "ask_size": 264.0, "iv": 0.2046, "open_interest": 27.0, "volume": 2.0, "delta": 0.6552, "gamma": 0.0281, "vega": 0.2385, "theta": -0.7992, "rho": 0.0606, "theo": 8.1434, "change": -4.75, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-10T09:38:09", "percent_change": -34.5455, "prev_day_close": 13.75}, {"option": "VOO261113P00682500", "bid": 2.7, "bid_size": 865.0, "ask": 3.8, "ask_size": 1068.0, "iv": 0.2111, "open_interest": 42.0, "volume": 16.0, "delta": -0.3459, "gamma": 0.0282, "vega": 0.2387, "theta": -0.8047, "rho": -0.0274, "theo": 3.0387, "change": 1.355, "open": 1.95, "high": 3.28, "low": 1.95, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-10T10:53:02", "percent_change": 70.3896, "prev_day_close": 1.92499995231628}, {"option": "VOO261113C00685000", "bid": 5.5, "bid_size": 1039.0, "ask": 7.3, "ask_size": 1002.0, "iv": 0.1938, "open_interest": 182.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.031, "vega": 0.2518, "theta": -0.82, "rho": 0.0543, "theo": 6.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T15:21:20", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VOO261113P00685000", "bid": 3.4, "bid_size": 895.0, "ask": 4.7, "ask_size": 1061.0, "iv": 0.2038, "open_interest": 61.0, "volume": 29.0, "delta": -0.4159, "gamma": 0.0312, "vega": 0.2519, "theta": -0.8264, "rho": -0.0319, "theo": 3.7993, "change": 1.77, "open": 4.15, "high": 4.4, "low": 2.71, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-10T10:54:37", "percent_change": 75.3191, "prev_day_close": 2.35000002384186}, {"option": "VOO261113C00687500", "bid": 4.7, "bid_size": 809.0, "ask": 5.4, "ask_size": 756.0, "iv": 0.1938, "open_interest": 114.0, "volume": 5.0, "delta": 0.5072, "gamma": 0.0331, "vega": 0.2576, "theta": -0.8084, "rho": 0.0471, "theo": 4.8462, "change": -4.3, "open": 5.71, "high": 5.71, "low": 3.9, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T11:06:14", "percent_change": -47.2527, "prev_day_close": 9.10000014305115}, {"option": "VOO261113P00687500", "bid": 4.3, "bid_size": 876.0, "ask": 5.8, "ask_size": 1041.0, "iv": 0.1976, "open_interest": 74.0, "volume": 5.0, "delta": -0.4951, "gamma": 0.0334, "vega": 0.2574, "theta": -0.8156, "rho": -0.0364, "theo": 4.7482, "change": 1.915, "open": 6.1, "high": 6.1, "low": 4.6, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-11-10T10:56:53", "percent_change": 55.9124, "prev_day_close": 3.42499995231628}, {"option": "VOO261113C00690000", "bid": 3.5, "bid_size": 527.0, "ask": 4.0, "ask_size": 784.0, "iv": 0.1878, "open_interest": 156.0, "volume": 43.0, "delta": 0.4219, "gamma": 0.0338, "vega": 0.2529, "theta": -0.7578, "rho": 0.0392, "theo": 3.509, "change": -4.05, "open": 6.0, "high": 6.0, "low": 2.95, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T11:00:52", "percent_change": -52.2581, "prev_day_close": 7.75}, {"option": "VOO261113P00690000", "bid": 5.6, "bid_size": 728.0, "ask": 6.1, "ask_size": 444.0, "iv": 0.1757, "open_interest": 178.0, "volume": 21.0, "delta": -0.5813, "gamma": 0.0341, "vega": 0.2524, "theta": -0.7652, "rho": -0.0405, "theo": 5.9172, "change": 2.1, "open": 6.15, "high": 6.8, "low": 4.55, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-10T11:09:19", "percent_change": 58.3333, "prev_day_close": 3.60000002384186}, {"option": "VOO261113C00692500", "bid": 2.2, "bid_size": 885.0, "ask": 2.8, "ask_size": 782.0, "iv": 0.1751, "open_interest": 64.0, "volume": 29.0, "delta": 0.3342, "gamma": 0.0327, "vega": 0.236, "theta": -0.6676, "rho": 0.031, "theo": 2.414, "change": -3.65, "open": 4.6, "high": 4.6, "low": 1.85, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T11:00:29", "percent_change": -59.8361, "prev_day_close": 6.09999990463257}, {"option": "VOO261113P00692500", "bid": 6.5, "bid_size": 203.0, "ask": 8.9, "ask_size": 439.0, "iv": 0.1872, "open_interest": 118.0, "volume": 9.0, "delta": -0.6701, "gamma": 0.033, "vega": 0.234, "theta": -0.6743, "rho": -0.0411, "theo": 7.3325, "change": 0.31, "open": 7.23, "high": 7.5, "low": 5.56, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-10T10:04:35", "percent_change": 5.90476, "prev_day_close": 5.25}, {"option": "VOO261113C00695000", "bid": 1.55, "bid_size": 329.0, "ask": 1.85, "ask_size": 836.0, "iv": 0.1718, "open_interest": 167.0, "volume": 13.0, "delta": 0.25, "gamma": 0.0296, "vega": 0.2075, "theta": -0.547, "rho": 0.0232, "theo": 1.57, "change": -2.95, "open": 1.95, "high": 2.5, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T11:07:04", "percent_change": -64.8352, "prev_day_close": 4.54999995231628}, {"option": "VOO261113P00695000", "bid": 8.3, "bid_size": 126.0, "ask": 10.6, "ask_size": 236.0, "iv": 0.1872, "open_interest": 19.0, "volume": 2.0, "delta": -0.7553, "gamma": 0.0299, "vega": 0.205, "theta": -0.552, "rho": -0.0426, "theo": 9.0011, "change": 3.21, "open": 9.0, "high": 9.26, "low": 9.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-11-10T09:32:36", "percent_change": 53.0579, "prev_day_close": 6.04999995231628}, {"option": "VOO261113C00697500", "bid": 0.65, "bid_size": 1076.0, "ask": 1.2, "ask_size": 876.0, "iv": 0.1583, "open_interest": 251.0, "volume": 25.0, "delta": 0.1757, "gamma": 0.0248, "vega": 0.1704, "theta": -0.4139, "rho": 0.0163, "theo": 0.9645, "change": -1.55, "open": 1.45, "high": 1.7, "low": 1.28, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T11:03:27", "percent_change": -47.6923, "prev_day_close": 3.25}, {"option": "VOO261113P00697500", "bid": 10.2, "bid_size": 147.0, "ask": 12.4, "ask_size": 244.0, "iv": 0.1833, "open_interest": 31.0, "volume": 2.0, "delta": -0.8305, "gamma": 0.025, "vega": 0.1659, "theta": -0.4166, "rho": -0.0396, "theo": 10.9113, "change": 3.35, "open": 11.14, "high": 11.14, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-10T09:35:32", "percent_change": 47.5177, "prev_day_close": 7.04999995231628}, {"option": "VOO261113C00700000", "bid": 0.35, "bid_size": 1077.0, "ask": 0.65, "ask_size": 231.0, "iv": 0.152, "open_interest": 538.0, "volume": 34.0, "delta": 0.1161, "gamma": 0.0192, "vega": 0.1308, "theta": -0.2892, "rho": 0.0107, "theo": 0.5622, "change": -1.7, "open": 0.86, "high": 1.29, "low": 0.49, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:08:41", "percent_change": -72.3404, "prev_day_close": 2.35000002384186}, {"option": "VOO261113P00700000", "bid": 12.2, "bid_size": 62.0, "ask": 14.5, "ask_size": 208.0, "iv": 0.1815, "open_interest": 149.0, "volume": 2.0, "delta": -0.8908, "gamma": 0.0194, "vega": 0.125, "theta": -0.289, "rho": -0.0357, "theo": 13.0266, "change": 4.97, "open": 13.67, "high": 13.67, "low": 13.67, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-11-10T10:54:37", "percent_change": 57.1264, "prev_day_close": 8.69999980926514}, {"option": "VOO261113C00702500", "bid": 0.25, "bid_size": 118.0, "ask": 0.35, "ask_size": 279.0, "iv": 0.1532, "open_interest": 300.0, "volume": 30.0, "delta": 0.0726, "gamma": 0.0137, "vega": 0.0942, "theta": -0.1881, "rho": 0.0067, "theo": 0.3143, "change": -1.15, "open": 0.5, "high": 0.74, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:08:20", "percent_change": -79.3103, "prev_day_close": 1.44999998807907}, {"option": "VOO261113P00702500", "bid": 14.5, "bid_size": 49.0, "ask": 16.8, "ask_size": 69.0, "iv": 0.1896, "open_interest": 98.0, "volume": 0.0, "delta": -0.935, "gamma": 0.014, "vega": 0.0862, "theta": -0.1855, "rho": -0.0296, "theo": 15.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.45, "last_trade_time": "2026-11-05T10:56:25", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VOO261113C00705000", "bid": 0.05, "bid_size": 961.0, "ask": 0.2, "ask_size": 221.0, "iv": 0.1454, "open_interest": 463.0, "volume": 424.0, "delta": 0.0436, "gamma": 0.0092, "vega": 0.0642, "theta": -0.1156, "rho": 0.004, "theo": 0.1709, "change": -0.875, "open": 0.25, "high": 0.6, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:50:00", "percent_change": -85.3659, "prev_day_close": 1.02500000596046}, {"option": "VOO261113P00705000", "bid": 16.9, "bid_size": 32.0, "ask": 19.2, "ask_size": 39.0, "iv": 0.2023, "open_interest": 15.0, "volume": 2.0, "delta": -0.9646, "gamma": 0.0093, "vega": 0.0545, "theta": -0.1142, "rho": -0.019, "theo": 17.6743, "change": 6.05, "open": 18.4, "high": 18.4, "low": 18.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-10T10:54:37", "percent_change": 48.9879, "prev_day_close": 12.3499999046326}, {"option": "VOO261113C00707500", "bid": 0.05, "bid_size": 158.0, "ask": 0.25, "ask_size": 976.0, "iv": 0.1674, "open_interest": 152.0, "volume": 4.0, "delta": 0.0254, "gamma": 0.0059, "vega": 0.0422, "theta": -0.0683, "rho": 0.0023, "theo": 0.0917, "change": -0.47, "open": 0.6, "high": 0.6, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:57:04", "percent_change": -85.4545, "prev_day_close": 0.549999982118607}, {"option": "VOO261113P00707500", "bid": 19.2, "bid_size": 38.0, "ask": 21.7, "ask_size": 39.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0056, "vega": 0.031, "theta": -0.0724, "rho": -0.0127, "theo": 20.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.94, "last_trade_time": "2026-11-06T09:59:53", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "VOO261113C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.1423, "open_interest": 875.0, "volume": 18.0, "delta": 0.0146, "gamma": 0.0037, "vega": 0.027, "theta": -0.0394, "rho": 0.0013, "theo": 0.0492, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:43:46", "percent_change": -81.8182, "prev_day_close": 0.274999998509884}, {"option": "VOO261113P00710000", "bid": 21.7, "bid_size": 31.0, "ask": 24.1, "ask_size": 39.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.003, "vega": 0.0156, "theta": -0.0519, "rho": -0.0073, "theo": 22.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.59, "last_trade_time": "2026-11-05T15:42:14", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "VOO261113C00712500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.1801, "open_interest": 145.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0022, "vega": 0.017, "theta": -0.0226, "rho": 0.0008, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:58:24", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "VOO261113P00712500", "bid": 24.2, "bid_size": 32.0, "ask": 26.6, "ask_size": 36.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0014, "vega": 0.007, "theta": -0.0433, "rho": -0.0031, "theo": 25.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-02T14:51:14", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VOO261113C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 826.0, "iv": 0.2374, "open_interest": 608.0, "volume": 15.0, "delta": 0.0048, "gamma": 0.0013, "vega": 0.0107, "theta": -0.013, "rho": 0.0004, "theo": 0.0146, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:40:41", "percent_change": -68.0, "prev_day_close": 0.12500000372529}, {"option": "VOO261113P00715000", "bid": 26.7, "bid_size": 37.0, "ask": 29.1, "ask_size": 37.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0403, "rho": -0.0006, "theo": 27.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.56, "last_trade_time": "2026-11-05T15:42:14", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "VOO261113C00717500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.1827, "open_interest": 107.0, "volume": 2.0, "delta": 0.0028, "gamma": 0.0008, "vega": 0.0067, "theta": -0.0075, "rho": 0.0002, "theo": 0.0082, "change": -0.045, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:10:08", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "VOO261113P00717500", "bid": 29.2, "bid_size": 35.0, "ask": 31.6, "ask_size": 35.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0394, "rho": -0.0003, "theo": 30.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.83, "last_trade_time": "2026-10-07T14:31:17", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "VOO261113C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.1959, "open_interest": 434.0, "volume": 4.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0044, "rho": 0.0001, "theo": 0.0047, "change": -0.015, "open": 0.05, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:17:11", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "VOO261113P00720000", "bid": 31.7, "bid_size": 30.0, "ask": 34.1, "ask_size": 35.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0391, "rho": -0.0002, "theo": 32.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-05T11:11:37", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "VOO261113C00722500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 856.0, "iv": 0.3143, "open_interest": 50.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0026, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T10:51:45", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VOO261113P00722500", "bid": 33.8, "bid_size": 37.0, "ask": 36.6, "ask_size": 35.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0391, "rho": 0.0, "theo": 35.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "VOO261113C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 948.0, "iv": 0.2534, "open_interest": 56.0, "volume": 6.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:16:32", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "VOO261113P00725000", "bid": 36.7, "bid_size": 35.0, "ask": 39.1, "ask_size": 36.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 37.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "VOO261113C00727500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 674.0, "iv": 0.3403, "open_interest": 21.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0011, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:16:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VOO261113P00727500", "bid": 39.2, "bid_size": 34.0, "ask": 41.6, "ask_size": 33.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 40.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VOO261113C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 823.0, "iv": 0.3782, "open_interest": 413.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:01:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VOO261113P00730000", "bid": 41.2, "bid_size": 13.0, "ask": 44.1, "ask_size": 11.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 42.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "VOO261113C00732500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 775.0, "iv": 0.3827, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:46:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261113P00732500", "bid": 43.9, "bid_size": 13.0, "ask": 46.6, "ask_size": 6.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 45.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-11-05T10:12:14", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "VOO261113C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 800.0, "iv": 0.374, "open_interest": 21.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:02:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VOO261113P00735000", "bid": 46.3, "bid_size": 12.0, "ask": 49.3, "ask_size": 11.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 47.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "VOO261113C00737500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 786.0, "iv": 0.4948, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "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": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-27T12:37:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261113P00737500", "bid": 48.8, "bid_size": 7.0, "ask": 51.8, "ask_size": 7.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 50.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "VOO261113C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 849.0, "iv": 0.4272, "open_interest": 46.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T10:36:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261113P00740000", "bid": 51.7, "bid_size": 2.0, "ask": 54.1, "ask_size": 14.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 52.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-11-05T09:46:03", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "VOO261113C00742500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 759.0, "iv": 0.4482, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOO261113P00742500", "bid": 54.2, "bid_size": 11.0, "ask": 56.6, "ask_size": 11.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 55.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "VOO261113C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 660.0, "iv": 0.4642, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T12:06:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261113P00745000", "bid": 56.4, "bid_size": 10.0, "ask": 59.1, "ask_size": 11.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 57.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "VOO261113C00747500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 210.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VOO261113P00747500", "bid": 59.1, "bid_size": 11.0, "ask": 61.6, "ask_size": 11.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 60.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "VOO261113C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 743.0, "iv": 0.4957, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-16T10:52:20", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VOO261113P00750000", "bid": 61.4, "bid_size": 11.0, "ask": 64.1, "ask_size": 7.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 62.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "VOO261113C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 814.0, "iv": 0.521, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T09:51:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261113P00755000", "bid": 66.4, "bid_size": 10.0, "ask": 69.3, "ask_size": 7.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 67.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "VOO261113C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 923.0, "iv": 0.5513, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T13:01:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261113P00760000", "bid": 71.7, "bid_size": 8.0, "ask": 74.1, "ask_size": 10.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 72.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.7, "last_trade_time": "2026-11-05T10:42:08", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "VOO261113C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 878.0, "iv": 0.5811, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T12:25:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261113P00765000", "bid": 76.4, "bid_size": 10.0, "ask": 79.3, "ask_size": 10.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 77.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "VOO261113C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 766.0, "iv": 0.582, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-05T13:25:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VOO261113P00770000", "bid": 80.9, "bid_size": 12.0, "ask": 84.3, "ask_size": 12.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 82.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-10-29T09:52:03", "percent_change": 0.0, "prev_day_close": 76.5500030517578}, {"option": "VOO261120C00500000", "bid": 186.5, "bid_size": 11.0, "ask": 189.5, "ask_size": 11.0, "iv": 0.6926, "open_interest": 3.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.1636, "theo": 187.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.32, "last_trade_time": "2026-11-06T14:20:43", "percent_change": 0.0, "prev_day_close": 194.25}, {"option": "VOO261120P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6842, "open_interest": 48.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0161, "rho": -0.0004, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:22:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VOO261120C00505000", "bid": 181.5, "bid_size": 10.0, "ask": 184.8, "ask_size": 13.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0069, "theta": 0.0, "rho": 0.1653, "theo": 182.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.349998474121}, {"option": "VOO261120P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0172, "rho": -0.0004, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VOO261120C00510000", "bid": 176.5, "bid_size": 9.0, "ask": 179.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0075, "theta": 0.0, "rho": 0.1669, "theo": 177.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.150001525879}, {"option": "VOO261120P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.8111, "open_interest": 4.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0184, "rho": -0.0004, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T13:16:49", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VOO261120C00515000", "bid": 171.5, "bid_size": 14.0, "ask": 174.5, "ask_size": 14.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0082, "theta": 0.0, "rho": 0.1684, "theo": 173.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.200004577637}, {"option": "VOO261120P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0197, "rho": -0.0005, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VOO261120C00520000", "bid": 166.4, "bid_size": 9.0, "ask": 169.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0089, "theta": 0.0, "rho": 0.17, "theo": 168.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.150001525879}, {"option": "VOO261120P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.7645, "open_interest": 2.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0211, "rho": -0.0005, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T10:52:19", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VOO261120C00525000", "bid": 161.5, "bid_size": 15.0, "ask": 164.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0022, "rho": 0.1716, "theo": 163.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.199996948242}, {"option": "VOO261120P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.7481, "open_interest": 4.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0227, "rho": -0.0006, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:41:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO261120C00530000", "bid": 156.5, "bid_size": 15.0, "ask": 159.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0046, "rho": 0.1732, "theo": 158.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.299995422363}, {"option": "VOO261120P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 0.8462, "open_interest": 2.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0244, "rho": -0.0006, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:23:21", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VOO261120C00535000", "bid": 151.6, "bid_size": 13.0, "ask": 154.5, "ask_size": 10.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0071, "rho": 0.1748, "theo": 153.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.149993896484}, {"option": "VOO261120P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.8204, "open_interest": 2.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0263, "rho": -0.0007, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-24T09:30:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VOO261120C00540000", "bid": 146.6, "bid_size": 14.0, "ask": 149.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.013, "theta": -0.0098, "rho": 0.1763, "theo": 148.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.200004577637}, {"option": "VOO261120P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.7946, "open_interest": 3.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.013, "theta": -0.0284, "rho": -0.0008, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-13T12:25:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VOO261120C00545000", "bid": 141.6, "bid_size": 34.0, "ask": 144.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0127, "rho": 0.1779, "theo": 143.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.9, "last_trade_time": "2026-11-09T15:44:35", "percent_change": 0.0, "prev_day_close": 149.700004577637}, {"option": "VOO261120P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 589.0, "iv": 0.6786, "open_interest": 27.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0307, "rho": -0.0009, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T10:35:52", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VOO261120C00550000", "bid": 136.6, "bid_size": 40.0, "ask": 139.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0159, "theta": -0.0159, "rho": 0.1794, "theo": 138.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.46, "last_trade_time": "2026-11-05T14:16:08", "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "VOO261120P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 595.0, "iv": 0.5776, "open_interest": 127.0, "volume": 10.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0159, "theta": -0.0333, "rho": -0.001, "theo": 0.0844, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:51:40", "percent_change": -55.5556, "prev_day_close": 0.225000003352761}, {"option": "VOO261120C00555000", "bid": 131.7, "bid_size": 35.0, "ask": 134.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0176, "theta": -0.0194, "rho": 0.1809, "theo": 133.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.79, "last_trade_time": "2026-11-09T10:52:30", "percent_change": 0.0, "prev_day_close": 139.400001525879}, {"option": "VOO261120P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 747.0, "iv": 0.6062, "open_interest": 103.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0176, "theta": -0.0361, "rho": -0.0011, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:03:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VOO261120C00560000", "bid": 126.7, "bid_size": 12.0, "ask": 129.8, "ask_size": 10.0, "iv": 0.5423, "open_interest": 100.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0196, "theta": -0.0232, "rho": 0.1824, "theo": 128.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.26, "last_trade_time": "2026-10-13T11:17:51", "percent_change": 0.0, "prev_day_close": 134.549995422363}, {"option": "VOO261120P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.5841, "open_interest": 16.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0196, "theta": -0.0393, "rho": -0.0012, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:43:26", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "VOO261120C00565000", "bid": 121.6, "bid_size": 10.0, "ask": 124.7, "ask_size": 10.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0003, "vega": 0.0218, "theta": -0.0273, "rho": 0.1839, "theo": 123.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.449996948242}, {"option": "VOO261120P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 44.0, "iv": 0.5675, "open_interest": 12.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0218, "theta": -0.0428, "rho": -0.0014, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T10:04:20", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "VOO261120C00570000", "bid": 116.8, "bid_size": 110.0, "ask": 119.3, "ask_size": 59.0, "iv": 0.3371, "open_interest": 101.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0243, "theta": -0.0319, "rho": 0.1853, "theo": 118.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.38, "last_trade_time": "2026-11-09T10:49:03", "percent_change": 0.0, "prev_day_close": 124.549999237061}, {"option": "VOO261120P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 591.0, "iv": 0.5455, "open_interest": 331.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0243, "theta": -0.0467, "rho": -0.0016, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T11:36:32", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "VOO261120C00575000", "bid": 111.7, "bid_size": 285.0, "ask": 114.8, "ask_size": 251.0, "iv": 0.4738, "open_interest": 107.0, "volume": 2.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.0272, "theta": -0.0369, "rho": 0.1867, "theo": 113.1975, "change": -4.4, "open": 116.13, "high": 116.13, "low": 115.3, "tick": "down", "last_trade_price": 115.3, "last_trade_time": "2026-11-10T10:22:26", "percent_change": -3.67586, "prev_day_close": 119.700000762939}, {"option": "VOO261120P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 610.0, "iv": 0.5419, "open_interest": 104.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0004, "vega": 0.0273, "theta": -0.0511, "rho": -0.0018, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T11:39:45", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "VOO261120C00580000", "bid": 106.7, "bid_size": 109.0, "ask": 109.8, "ask_size": 129.0, "iv": 0.4514, "open_interest": 197.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.0306, "theta": -0.0424, "rho": 0.1881, "theo": 108.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.82, "last_trade_time": "2026-11-09T11:35:52", "percent_change": 0.0, "prev_day_close": 114.549999237061}, {"option": "VOO261120P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 678.0, "iv": 0.5387, "open_interest": 20.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0005, "vega": 0.0306, "theta": -0.056, "rho": -0.0021, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T12:13:58", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "VOO261120C00585000", "bid": 101.7, "bid_size": 17.0, "ask": 104.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0006, "vega": 0.0343, "theta": -0.0485, "rho": 0.1894, "theo": 103.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.800003051758}, {"option": "VOO261120P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 617.0, "iv": 0.4753, "open_interest": 10.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0006, "vega": 0.0343, "theta": -0.0616, "rho": -0.0024, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "VOO261120C00590000", "bid": 96.9, "bid_size": 42.0, "ask": 99.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0007, "vega": 0.0387, "theta": -0.0553, "rho": 0.1907, "theo": 98.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "VOO261120P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 717.0, "iv": 0.4538, "open_interest": 10.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0007, "vega": 0.0388, "theta": -0.0678, "rho": -0.0027, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:38:56", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "VOO261120C00595000", "bid": 91.8, "bid_size": 37.0, "ask": 94.4, "ask_size": 34.0, "iv": 0.3002, "open_interest": 3.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0008, "vega": 0.0438, "theta": -0.0629, "rho": 0.1919, "theo": 93.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.57, "last_trade_time": "2026-11-09T11:37:28", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "VOO261120P00595000", "bid": 0.15, "bid_size": 523.0, "ask": 0.85, "ask_size": 917.0, "iv": 0.4527, "open_interest": 157.0, "volume": 2.0, "delta": -0.0146, "gamma": 0.0008, "vega": 0.0439, "theta": -0.0748, "rho": -0.0031, "theo": 0.2344, "change": -0.255, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T10:42:00", "percent_change": -53.6842, "prev_day_close": 0.475000008940697}, {"option": "VOO261120C00600000", "bid": 86.9, "bid_size": 36.0, "ask": 89.6, "ask_size": 37.0, "iv": 0.3635, "open_interest": 19.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0009, "vega": 0.0496, "theta": -0.0714, "rho": 0.193, "theo": 88.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.28, "last_trade_time": "2026-11-09T10:59:48", "percent_change": 0.0, "prev_day_close": 94.8000030517578}, {"option": "VOO261120P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 721.0, "iv": 0.4152, "open_interest": 59.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0009, "vega": 0.0496, "theta": -0.0826, "rho": -0.0036, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T12:33:37", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "VOO261120C00605000", "bid": 81.9, "bid_size": 129.0, "ask": 84.4, "ask_size": 72.0, "iv": 0.3008, "open_interest": 225.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0011, "vega": 0.0564, "theta": -0.0809, "rho": 0.1941, "theo": 83.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.12, "last_trade_time": "2026-11-09T14:15:29", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "VOO261120P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 796.0, "iv": 0.3897, "open_interest": 226.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0011, "vega": 0.0565, "theta": -0.0915, "rho": -0.0042, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:38:58", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "VOO261120C00610000", "bid": 77.0, "bid_size": 35.0, "ask": 80.2, "ask_size": 31.0, "iv": 0.3858, "open_interest": 1.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0013, "vega": 0.0643, "theta": -0.0915, "rho": 0.195, "theo": 78.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.85, "last_trade_time": "2026-11-09T11:02:55", "percent_change": 0.0, "prev_day_close": 84.8500022888184}, {"option": "VOO261120P00610000", "bid": 0.05, "bid_size": 988.0, "ask": 0.8, "ask_size": 985.0, "iv": 0.376, "open_interest": 35.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0013, "vega": 0.0644, "theta": -0.1016, "rho": -0.0048, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:32:50", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VOO261120C00615000", "bid": 72.1, "bid_size": 33.0, "ask": 74.4, "ask_size": 31.0, "iv": 0.2995, "open_interest": 5.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0015, "vega": 0.0734, "theta": -0.1035, "rho": 0.1957, "theo": 73.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.9, "last_trade_time": "2026-10-02T13:30:35", "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "VOO261120P00615000", "bid": 0.35, "bid_size": 397.0, "ask": 0.85, "ask_size": 1002.0, "iv": 0.3764, "open_interest": 34.0, "volume": 2.0, "delta": -0.0269, "gamma": 0.0015, "vega": 0.0735, "theta": -0.113, "rho": -0.0057, "theo": 0.4092, "change": -0.3, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:54:27", "percent_change": -40.0, "prev_day_close": 0.750000029802322}, {"option": "VOO261120C00620000", "bid": 67.2, "bid_size": 34.0, "ask": 69.6, "ask_size": 38.0, "iv": 0.311, "open_interest": 4.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0018, "vega": 0.0841, "theta": -0.1169, "rho": 0.1963, "theo": 68.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.39, "last_trade_time": "2026-11-02T15:40:16", "percent_change": 0.0, "prev_day_close": 75.1499977111816}, {"option": "VOO261120P00620000", "bid": 0.4, "bid_size": 465.0, "ask": 0.85, "ask_size": 958.0, "iv": 0.3565, "open_interest": 44.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0018, "vega": 0.0843, "theta": -0.1258, "rho": -0.0066, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:18:08", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "VOO261120C00625000", "bid": 62.3, "bid_size": 40.0, "ask": 64.7, "ask_size": 39.0, "iv": 0.3044, "open_interest": 1.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0022, "vega": 0.0967, "theta": -0.132, "rho": 0.1966, "theo": 63.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.15, "last_trade_time": "2026-11-09T11:39:11", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "VOO261120P00625000", "bid": 0.4, "bid_size": 722.0, "ask": 0.85, "ask_size": 797.0, "iv": 0.3338, "open_interest": 49.0, "volume": 1.0, "delta": -0.0375, "gamma": 0.0022, "vega": 0.0968, "theta": -0.1404, "rho": -0.0079, "theo": 0.5577, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:34:41", "percent_change": -23.0769, "prev_day_close": 0.650000024586916}, {"option": "VOO261120C00630000", "bid": 57.4, "bid_size": 34.0, "ask": 59.8, "ask_size": 34.0, "iv": 0.2944, "open_interest": 3.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0026, "vega": 0.1112, "theta": -0.149, "rho": 0.1966, "theo": 58.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-11-05T09:57:42", "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "VOO261120P00630000", "bid": 0.5, "bid_size": 663.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.3135, "open_interest": 133.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0026, "vega": 0.1116, "theta": -0.1568, "rho": -0.0092, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:03:14", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "VOO261120C00635000", "bid": 52.5, "bid_size": 33.0, "ask": 54.8, "ask_size": 35.0, "iv": 0.277, "open_interest": 8.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0031, "vega": 0.1284, "theta": -0.168, "rho": 0.1962, "theo": 53.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-11-09T11:35:41", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "VOO261120P00635000", "bid": 0.5, "bid_size": 835.0, "ask": 1.05, "ask_size": 699.0, "iv": 0.3011, "open_interest": 54.0, "volume": 1.0, "delta": -0.0535, "gamma": 0.0031, "vega": 0.1286, "theta": -0.1754, "rho": -0.0112, "theo": 0.7786, "change": -0.35, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:12:23", "percent_change": -36.8421, "prev_day_close": 0.950000017881394}, {"option": "VOO261120C00640000", "bid": 47.6, "bid_size": 32.0, "ask": 50.0, "ask_size": 33.0, "iv": 0.2676, "open_interest": 5.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0038, "vega": 0.1482, "theta": -0.1893, "rho": 0.1954, "theo": 49.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.74, "last_trade_time": "2026-11-06T15:55:05", "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "VOO261120P00640000", "bid": 0.6, "bid_size": 832.0, "ask": 1.05, "ask_size": 420.0, "iv": 0.2813, "open_interest": 67.0, "volume": 2.0, "delta": -0.0645, "gamma": 0.0038, "vega": 0.1488, "theta": -0.1962, "rho": -0.0132, "theo": 0.9293, "change": 0.035, "open": 0.85, "high": 0.85, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T10:00:51", "percent_change": 5.18518, "prev_day_close": 0.675000011920929}, {"option": "VOO261120C00645000", "bid": 42.9, "bid_size": 43.0, "ask": 45.2, "ask_size": 36.0, "iv": 0.2621, "open_interest": 9.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0046, "vega": 0.1717, "theta": -0.213, "rho": 0.1939, "theo": 44.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.81, "last_trade_time": "2026-10-30T10:19:18", "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "VOO261120P00645000", "bid": 0.9, "bid_size": 607.0, "ask": 1.35, "ask_size": 612.0, "iv": 0.2766, "open_interest": 118.0, "volume": 2.0, "delta": -0.0782, "gamma": 0.0046, "vega": 0.1719, "theta": -0.2194, "rho": -0.0162, "theo": 1.1173, "change": 0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:44:10", "percent_change": 2.85715, "prev_day_close": 0.874999970197678}, {"option": "VOO261120C00650000", "bid": 38.0, "bid_size": 202.0, "ask": 40.4, "ask_size": 68.0, "iv": 0.2462, "open_interest": 145.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0055, "vega": 0.1986, "theta": -0.2391, "rho": 0.1916, "theo": 39.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.69, "last_trade_time": "2026-11-09T11:40:20", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "VOO261120P00650000", "bid": 0.85, "bid_size": 945.0, "ask": 1.5, "ask_size": 421.0, "iv": 0.254, "open_interest": 160.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0056, "vega": 0.1992, "theta": -0.2452, "rho": -0.0193, "theo": 1.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:40:58", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "VOO261120C00655000", "bid": 33.3, "bid_size": 10.0, "ask": 36.1, "ask_size": 10.0, "iv": 0.2455, "open_interest": 8.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0068, "vega": 0.2296, "theta": -0.2673, "rho": 0.1883, "theo": 34.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-11-05T10:11:17", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "VOO261120P00655000", "bid": 1.1, "bid_size": 921.0, "ask": 2.0, "ask_size": 816.0, "iv": 0.2462, "open_interest": 110.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0068, "vega": 0.2307, "theta": -0.2731, "rho": -0.0233, "theo": 1.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T11:01:10", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "VOO261120C00657500", "bid": 31.0, "bid_size": 133.0, "ask": 33.4, "ask_size": 116.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0074, "vega": 0.2467, "theta": -0.2822, "rho": 0.1862, "theo": 32.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "VOO261120P00657500", "bid": 1.2, "bid_size": 976.0, "ask": 2.2, "ask_size": 729.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0075, "vega": 0.2474, "theta": -0.2878, "rho": -0.0259, "theo": 1.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "VOO261120C00660000", "bid": 28.7, "bid_size": 165.0, "ask": 30.9, "ask_size": 41.0, "iv": 0.2219, "open_interest": 15.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0082, "vega": 0.265, "theta": -0.2974, "rho": 0.1836, "theo": 30.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.83, "last_trade_time": "2026-11-06T15:52:53", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "VOO261120P00660000", "bid": 1.7, "bid_size": 630.0, "ask": 3.0, "ask_size": 987.0, "iv": 0.2501, "open_interest": 279.0, "volume": 3.0, "delta": -0.1445, "gamma": 0.0083, "vega": 0.2654, "theta": -0.3029, "rho": -0.0291, "theo": 2.0391, "change": 0.325, "open": 1.85, "high": 2.0, "low": 1.85, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T10:50:01", "percent_change": 19.403, "prev_day_close": 1.67500007152557}, {"option": "VOO261120C00662500", "bid": 26.4, "bid_size": 165.0, "ask": 28.9, "ask_size": 117.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0091, "vega": 0.2839, "theta": -0.3127, "rho": 0.1808, "theo": 27.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "VOO261120P00662500", "bid": 1.7, "bid_size": 992.0, "ask": 3.0, "ask_size": 975.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0091, "vega": 0.2851, "theta": -0.3181, "rho": -0.0316, "theo": 2.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "VOO261120C00665000", "bid": 24.0, "bid_size": 116.0, "ask": 26.5, "ask_size": 80.0, "iv": 0.2099, "open_interest": 9.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.01, "vega": 0.3041, "theta": -0.328, "rho": 0.1774, "theo": 25.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.09, "last_trade_time": "2026-11-06T11:27:33", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "VOO261120P00665000", "bid": 1.8, "bid_size": 1077.0, "ask": 2.95, "ask_size": 837.0, "iv": 0.2204, "open_interest": 73.0, "volume": 1.0, "delta": -0.1794, "gamma": 0.0101, "vega": 0.3047, "theta": -0.3334, "rho": -0.0354, "theo": 2.5373, "change": 0.105, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-10T10:34:27", "percent_change": 5.31646, "prev_day_close": 1.97499996423721}, {"option": "VOO261120C00667500", "bid": 21.9, "bid_size": 187.0, "ask": 24.2, "ask_size": 92.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.011, "vega": 0.3247, "theta": -0.3431, "rho": 0.1734, "theo": 23.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "VOO261120P00667500", "bid": 2.15, "bid_size": 978.0, "ask": 3.3, "ask_size": 788.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0111, "vega": 0.3263, "theta": -0.3483, "rho": -0.0387, "theo": 2.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "VOO261120C00670000", "bid": 19.9, "bid_size": 23.0, "ask": 22.2, "ask_size": 20.0, "iv": 0.2041, "open_interest": 41.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0121, "vega": 0.3458, "theta": -0.3575, "rho": 0.1689, "theo": 21.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T15:24:54", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "VOO261120P00670000", "bid": 2.35, "bid_size": 1027.0, "ask": 3.8, "ask_size": 1072.0, "iv": 0.2102, "open_interest": 180.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0122, "vega": 0.3468, "theta": -0.3627, "rho": -0.0431, "theo": 3.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T15:50:34", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VOO261120C00672500", "bid": 17.6, "bid_size": 205.0, "ask": 20.2, "ask_size": 188.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0132, "vega": 0.3672, "theta": -0.3709, "rho": 0.1636, "theo": 19.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "VOO261120P00672500", "bid": 3.1, "bid_size": 836.0, "ask": 4.3, "ask_size": 971.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0133, "vega": 0.369, "theta": -0.3761, "rho": -0.0474, "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": 2.92499995231628}, {"option": "VOO261120C00675000", "bid": 15.7, "bid_size": 311.0, "ask": 18.0, "ask_size": 206.0, "iv": 0.1915, "open_interest": 347.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0144, "vega": 0.388, "theta": -0.3827, "rho": 0.1577, "theo": 17.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-09T12:31:57", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "VOO261120P00675000", "bid": 3.0, "bid_size": 993.0, "ask": 4.8, "ask_size": 967.0, "iv": 0.1975, "open_interest": 291.0, "volume": 5.0, "delta": -0.2797, "gamma": 0.0146, "vega": 0.389, "theta": -0.388, "rho": -0.0528, "theo": 4.0435, "change": 0.115, "open": 3.5, "high": 3.5, "low": 3.29, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-10T10:17:02", "percent_change": 3.62205, "prev_day_close": 3.17499995231628}, {"option": "VOO261120C00677500", "bid": 13.9, "bid_size": 287.0, "ask": 16.3, "ask_size": 223.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0156, "vega": 0.408, "theta": -0.3924, "rho": 0.1508, "theo": 15.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "VOO261120P00677500", "bid": 3.6, "bid_size": 1054.0, "ask": 5.1, "ask_size": 932.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0158, "vega": 0.4095, "theta": -0.3976, "rho": -0.058, "theo": 4.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VOO261120C00680000", "bid": 12.0, "bid_size": 285.0, "ask": 14.5, "ask_size": 226.0, "iv": 0.1869, "open_interest": 65.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0169, "vega": 0.426, "theta": -0.3992, "rho": 0.1432, "theo": 13.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T15:53:07", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "VOO261120P00680000", "bid": 3.9, "bid_size": 1065.0, "ask": 6.0, "ask_size": 1044.0, "iv": 0.1839, "open_interest": 254.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.017, "vega": 0.4266, "theta": -0.4044, "rho": -0.0648, "theo": 5.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:29:35", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VOO261120C00682500", "bid": 10.6, "bid_size": 363.0, "ask": 12.4, "ask_size": 251.0, "iv": 0.1824, "open_interest": 2.0, "volume": 1.0, "delta": 0.6122, "gamma": 0.0181, "vega": 0.4412, "theta": -0.4023, "rho": 0.1346, "theo": 11.5442, "change": -4.45, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-10T10:50:04", "percent_change": -27.8997, "prev_day_close": 15.9500002861023}, {"option": "VOO261120P00682500", "bid": 4.6, "bid_size": 958.0, "ask": 6.9, "ask_size": 1045.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.3908, "gamma": 0.0183, "vega": 0.442, "theta": -0.4075, "rho": -0.0703, "theo": 5.8766, "change": 0.0, "open": 0.0, "high": 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": "VOO261120C00685000", "bid": 8.6, "bid_size": 793.0, "ask": 11.2, "ask_size": 748.0, "iv": 0.1787, "open_interest": 255.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0191, "vega": 0.4524, "theta": -0.401, "rho": 0.1252, "theo": 9.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T10:04:46", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "VOO261120P00685000", "bid": 5.7, "bid_size": 1018.0, "ask": 7.9, "ask_size": 925.0, "iv": 0.1804, "open_interest": 150.0, "volume": 6.0, "delta": -0.4356, "gamma": 0.0194, "vega": 0.4526, "theta": -0.4062, "rho": -0.0785, "theo": 6.6805, "change": 0.68, "open": 7.4, "high": 7.4, "low": 5.6, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-10T10:17:02", "percent_change": 13.7374, "prev_day_close": 4.95000004768372}, {"option": "VOO261120C00687500", "bid": 7.3, "bid_size": 1009.0, "ask": 9.8, "ask_size": 977.0, "iv": 0.1783, "open_interest": 40.0, "volume": 4.0, "delta": 0.5203, "gamma": 0.02, "vega": 0.4584, "theta": -0.3943, "rho": 0.1149, "theo": 8.2717, "change": -3.72, "open": 9.2, "high": 9.23, "low": 8.98, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-11-10T09:45:50", "percent_change": -29.2913, "prev_day_close": 12.6999998092651}, {"option": "VOO261120P00687500", "bid": 6.7, "bid_size": 971.0, "ask": 8.9, "ask_size": 1033.0, "iv": 0.1764, "open_interest": 17.0, "volume": 1.0, "delta": -0.4843, "gamma": 0.0203, "vega": 0.458, "theta": -0.3993, "rho": -0.0846, "theo": 7.608, "change": 1.0, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T10:01:13", "percent_change": 17.5439, "prev_day_close": 5.70000004768372}, {"option": "VOO261120C00690000", "bid": 6.8, "bid_size": 517.0, "ask": 7.4, "ask_size": 782.0, "iv": 0.173, "open_interest": 71.0, "volume": 7.0, "delta": 0.4692, "gamma": 0.0206, "vega": 0.4577, "theta": -0.3816, "rho": 0.1037, "theo": 6.8222, "change": -3.75, "open": 9.0, "high": 9.0, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T11:08:12", "percent_change": -34.5622, "prev_day_close": 10.8499999046326}, {"option": "VOO261120P00690000", "bid": 7.7, "bid_size": 1030.0, "ask": 10.0, "ask_size": 1030.0, "iv": 0.1709, "open_interest": 462.0, "volume": 10.0, "delta": -0.5363, "gamma": 0.0209, "vega": 0.4562, "theta": -0.3864, "rho": -0.0899, "theo": 8.6694, "change": 3.02, "open": 9.0, "high": 9.57, "low": 7.17, "tick": "no_change", "last_trade_price": 9.57, "last_trade_time": "2026-11-10T10:53:30", "percent_change": 46.1069, "prev_day_close": 6.54999995231628}, {"option": "VOO261120C00692500", "bid": 5.2, "bid_size": 877.0, "ask": 6.0, "ask_size": 730.0, "iv": 0.1638, "open_interest": 18.0, "volume": 9.0, "delta": 0.4156, "gamma": 0.0208, "vega": 0.4492, "theta": -0.3627, "rho": 0.092, "theo": 5.5185, "change": -3.55, "open": 6.3, "high": 7.17, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-10T10:50:43", "percent_change": -39.6648, "prev_day_close": 8.9500002861023}, {"option": "VOO261120P00692500", "bid": 9.3, "bid_size": 855.0, "ask": 11.3, "ask_size": 1017.0, "iv": 0.1712, "open_interest": 38.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0211, "vega": 0.4456, "theta": -0.3671, "rho": -0.096, "theo": 9.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.71, "last_trade_time": "2026-11-04T10:00:55", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VOO261120C00695000", "bid": 3.8, "bid_size": 1044.0, "ask": 5.2, "ask_size": 1025.0, "iv": 0.1603, "open_interest": 128.0, "volume": 3.0, "delta": 0.3609, "gamma": 0.0206, "vega": 0.4322, "theta": -0.3375, "rho": 0.0799, "theo": 4.3718, "change": -2.95, "open": 5.0, "high": 5.0, "low": 4.75, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T09:52:14", "percent_change": -38.0645, "prev_day_close": 7.75}, {"option": "VOO261120P00695000", "bid": 10.7, "bid_size": 61.0, "ask": 12.9, "ask_size": 318.0, "iv": 0.17, "open_interest": 4653.0, "volume": 5.0, "delta": -0.647, "gamma": 0.0209, "vega": 0.4288, "theta": -0.3417, "rho": -0.1037, "theo": 11.256, "change": 2.75, "open": 9.98, "high": 11.0, "low": 9.82, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-10T10:43:15", "percent_change": 33.3333, "prev_day_close": 8.25000023841858}, {"option": "VOO261120C00697500", "bid": 3.1, "bid_size": 858.0, "ask": 3.7, "ask_size": 554.0, "iv": 0.1534, "open_interest": 266.0, "volume": 2.0, "delta": 0.3065, "gamma": 0.0198, "vega": 0.4067, "theta": -0.3068, "rho": 0.068, "theo": 3.3888, "change": -1.8, "open": 3.68, "high": 4.3, "low": 3.68, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T10:30:28", "percent_change": -29.5082, "prev_day_close": 6.10000014305115}, {"option": "VOO261120P00697500", "bid": 12.0, "bid_size": 138.0, "ask": 14.3, "ask_size": 203.0, "iv": 0.1619, "open_interest": 31.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0202, "vega": 0.4009, "theta": -0.3109, "rho": -0.1061, "theo": 12.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:15:15", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VOO261120C00700000", "bid": 2.4, "bid_size": 674.0, "ask": 2.8, "ask_size": 380.0, "iv": 0.1502, "open_interest": 250.0, "volume": 13.0, "delta": 0.2543, "gamma": 0.0186, "vega": 0.3734, "theta": -0.272, "rho": 0.0564, "theo": 2.57, "change": -2.39, "open": 2.92, "high": 3.0, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-10T11:05:55", "percent_change": -48.7755, "prev_day_close": 4.90000009536743}, {"option": "VOO261120P00700000", "bid": 13.7, "bid_size": 99.0, "ask": 16.1, "ask_size": 217.0, "iv": 0.1603, "open_interest": 213.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.019, "vega": 0.3641, "theta": -0.2764, "rho": -0.1078, "theo": 14.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T14:29:36", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "VOO261120C00702500", "bid": 1.5, "bid_size": 1068.0, "ask": 3.0, "ask_size": 1073.0, "iv": 0.1565, "open_interest": 78.0, "volume": 2.0, "delta": 0.206, "gamma": 0.0168, "vega": 0.3339, "theta": -0.2349, "rho": 0.0457, "theo": 1.9088, "change": -1.55, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -39.7436, "prev_day_close": 3.89999997615814}, {"option": "VOO261120P00702500", "bid": 15.5, "bid_size": 105.0, "ask": 17.9, "ask_size": 204.0, "iv": 0.1565, "open_interest": 26.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0174, "vega": 0.3197, "theta": -0.2404, "rho": -0.1052, "theo": 16.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T12:57:50", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "VOO261120C00705000", "bid": 1.05, "bid_size": 1050.0, "ask": 1.55, "ask_size": 565.0, "iv": 0.1405, "open_interest": 275.0, "volume": 7.0, "delta": 0.163, "gamma": 0.0148, "vega": 0.291, "theta": -0.1978, "rho": 0.0361, "theo": 1.3916, "change": -1.45, "open": 1.9, "high": 1.9, "low": 1.38, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T11:10:23", "percent_change": -49.1525, "prev_day_close": 2.95000004768372}, {"option": "VOO261120P00705000", "bid": 17.5, "bid_size": 59.0, "ask": 19.9, "ask_size": 152.0, "iv": 0.1551, "open_interest": 185.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0155, "vega": 0.2712, "theta": -0.205, "rho": -0.0989, "theo": 18.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-11-09T12:59:11", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "VOO261120C00707500", "bid": 0.7, "bid_size": 1069.0, "ask": 1.6, "ask_size": 1045.0, "iv": 0.1481, "open_interest": 89.0, "volume": 2.0, "delta": 0.1263, "gamma": 0.0126, "vega": 0.2475, "theta": -0.1626, "rho": 0.0279, "theo": 0.9993, "change": -0.875, "open": 1.1, "high": 1.35, "low": 1.1, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T10:07:24", "percent_change": -39.3258, "prev_day_close": 2.22499996423721}, {"option": "VOO261120P00707500", "bid": 19.7, "bid_size": 35.0, "ask": 22.1, "ask_size": 33.0, "iv": 0.1576, "open_interest": 9.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0134, "vega": 0.2215, "theta": -0.1715, "rho": -0.0891, "theo": 20.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T14:14:47", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "VOO261120C00710000", "bid": 0.5, "bid_size": 1023.0, "ask": 1.05, "ask_size": 1037.0, "iv": 0.1439, "open_interest": 166.0, "volume": 3.0, "delta": 0.0962, "gamma": 0.0105, "vega": 0.2059, "theta": -0.131, "rho": 0.0212, "theo": 0.7097, "change": -0.76, "open": 0.77, "high": 0.99, "low": 0.77, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T10:02:20", "percent_change": -43.4286, "prev_day_close": 1.75}, {"option": "VOO261120P00710000", "bid": 22.0, "bid_size": 36.0, "ask": 24.4, "ask_size": 147.0, "iv": 0.162, "open_interest": 106.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0114, "vega": 0.1744, "theta": -0.1404, "rho": -0.0762, "theo": 22.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.23, "last_trade_time": "2026-11-09T12:25:47", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "VOO261120C00712500", "bid": 0.25, "bid_size": 1005.0, "ask": 0.75, "ask_size": 1032.0, "iv": 0.1399, "open_interest": 108.0, "volume": 4.0, "delta": 0.0722, "gamma": 0.0085, "vega": 0.1682, "theta": -0.1038, "rho": 0.0159, "theo": 0.5007, "change": -0.83, "open": 0.5, "high": 0.5, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T10:53:19", "percent_change": -69.1667, "prev_day_close": 1.20000001788139}, {"option": "VOO261120P00712500", "bid": 24.4, "bid_size": 35.0, "ask": 26.8, "ask_size": 41.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0096, "vega": 0.1291, "theta": -0.1126, "rho": -0.0577, "theo": 25.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "VOO261120C00715000", "bid": 0.15, "bid_size": 995.0, "ask": 0.9, "ask_size": 1007.0, "iv": 0.1524, "open_interest": 283.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0067, "vega": 0.1354, "theta": -0.0812, "rho": 0.0118, "theo": 0.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:04:52", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "VOO261120P00715000", "bid": 26.7, "bid_size": 35.0, "ask": 29.2, "ask_size": 44.0, "iv": 0.1732, "open_interest": 90.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0074, "vega": 0.0873, "theta": -0.0908, "rho": -0.0374, "theo": 27.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T14:55:41", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VOO261120C00717500", "bid": 0.1, "bid_size": 862.0, "ask": 0.25, "ask_size": 63.0, "iv": 0.1319, "open_interest": 32.0, "volume": 1.0, "delta": 0.0396, "gamma": 0.0053, "vega": 0.1075, "theta": -0.0628, "rho": 0.0087, "theo": 0.2478, "change": -0.42, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T10:42:03", "percent_change": -70.0, "prev_day_close": 0.599999994039536}, {"option": "VOO261120P00717500", "bid": 29.2, "bid_size": 36.0, "ask": 31.7, "ask_size": 42.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.005, "vega": 0.0513, "theta": -0.0743, "rho": -0.0229, "theo": 29.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "VOO261120C00720000", "bid": 0.05, "bid_size": 871.0, "ask": 0.25, "ask_size": 879.0, "iv": 0.1372, "open_interest": 439.0, "volume": 4.0, "delta": 0.0294, "gamma": 0.0041, "vega": 0.0853, "theta": -0.0486, "rho": 0.0064, "theo": 0.1762, "change": -0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:21:52", "percent_change": -50.0, "prev_day_close": 0.400000005960464}, {"option": "VOO261120P00720000", "bid": 31.8, "bid_size": 33.0, "ask": 34.1, "ask_size": 33.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0029, "vega": 0.0275, "theta": -0.0631, "rho": -0.0069, "theo": 32.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.8, "last_trade_time": "2026-11-05T14:41:26", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "VOO261120C00722500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 845.0, "iv": 0.2186, "open_interest": 44.0, "volume": 2.0, "delta": 0.0216, "gamma": 0.0031, "vega": 0.0667, "theta": -0.0373, "rho": 0.0047, "theo": 0.1248, "change": -0.11, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T09:30:11", "percent_change": -36.6667, "prev_day_close": 0.300000004470348}, {"option": "VOO261120P00722500", "bid": 34.2, "bid_size": 33.0, "ask": 36.7, "ask_size": 35.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0013, "vega": 0.0113, "theta": -0.0596, "rho": -0.0051, "theo": 34.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "VOO261120C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 915.0, "iv": 0.1504, "open_interest": 159.0, "volume": 8.0, "delta": 0.016, "gamma": 0.0024, "vega": 0.0525, "theta": -0.0287, "rho": 0.0035, "theo": 0.0897, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:37:51", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "VOO261120P00725000", "bid": 36.7, "bid_size": 31.0, "ask": 39.1, "ask_size": 38.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0583, "rho": -0.0008, "theo": 37.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.79, "last_trade_time": "2026-11-02T12:12:14", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "VOO261120C00727500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 927.0, "iv": 0.193, "open_interest": 95.0, "volume": 1.0, "delta": 0.0119, "gamma": 0.0018, "vega": 0.0411, "theta": -0.0221, "rho": 0.0026, "theo": 0.0647, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:06:34", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "VOO261120P00727500", "bid": 39.2, "bid_size": 30.0, "ask": 41.6, "ask_size": 36.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0578, "rho": 0.0, "theo": 39.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.06, "last_trade_time": "2026-11-09T11:34:53", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "VOO261120C00730000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 674.0, "iv": 0.1717, "open_interest": 328.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0014, "vega": 0.0322, "theta": -0.017, "rho": 0.0019, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:55:37", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "VOO261120P00730000", "bid": 41.7, "bid_size": 33.0, "ask": 44.1, "ask_size": 36.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0578, "rho": 0.0, "theo": 42.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-16T14:27:13", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "VOO261120C00732500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 180.0, "iv": 0.2121, "open_interest": 11.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0011, "vega": 0.0253, "theta": -0.0132, "rho": 0.0014, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T14:36:47", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VOO261120P00732500", "bid": 43.6, "bid_size": 10.0, "ask": 46.6, "ask_size": 10.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 44.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "VOO261120C00735000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 706.0, "iv": 0.2133, "open_interest": 163.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0008, "vega": 0.0199, "theta": -0.0102, "rho": 0.0011, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:35:58", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "VOO261120P00735000", "bid": 46.0, "bid_size": 11.0, "ask": 49.1, "ask_size": 11.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 47.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "VOO261120C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 620.0, "iv": 0.2371, "open_interest": 301.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0005, "vega": 0.0124, "theta": -0.0063, "rho": 0.0006, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:46:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VOO261120P00740000", "bid": 51.0, "bid_size": 10.0, "ask": 54.1, "ask_size": 10.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 52.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.39, "last_trade_time": "2026-10-30T10:13:34", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "VOO261120C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.3137, "open_interest": 74.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0039, "rho": 0.0004, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VOO261120P00745000", "bid": 56.0, "bid_size": 11.0, "ask": 59.1, "ask_size": 7.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 57.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "VOO261120C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 531.0, "iv": 0.2726, "open_interest": 520.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.005, "theta": -0.0025, "rho": 0.0002, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:40:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VOO261120P00750000", "bid": 61.3, "bid_size": 10.0, "ask": 64.4, "ask_size": 1.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 62.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "VOO261120C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2047, "open_interest": 31.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0016, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:38:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOO261120P00755000", "bid": 66.3, "bid_size": 10.0, "ask": 69.1, "ask_size": 10.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 67.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "VOO261120C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 26.0, "iv": 0.3102, "open_interest": 11.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0022, "theta": -0.001, "rho": 0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T12:17:12", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VOO261120P00760000", "bid": 71.0, "bid_size": 13.0, "ask": 74.1, "ask_size": 11.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 72.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "VOO261120C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.3201, "open_interest": 19.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:33:41", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VOO261120P00765000", "bid": 76.0, "bid_size": 10.0, "ask": 79.1, "ask_size": 11.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 77.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.35, "last_trade_time": "2026-10-29T10:38:47", "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "VOO261120C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3402, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-06T10:18:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO261120P00770000", "bid": 81.3, "bid_size": 14.0, "ask": 84.1, "ask_size": 11.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 82.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "VOO261120C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.3564, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T12:53:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VOO261120P00775000", "bid": 86.4, "bid_size": 6.0, "ask": 89.3, "ask_size": 11.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 87.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5500030517578}, {"option": "VOO261120C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 26.0, "iv": 0.3799, "open_interest": 20.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:47:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261120P00780000", "bid": 91.7, "bid_size": 11.0, "ask": 94.3, "ask_size": 11.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 92.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "VOO261120C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.3883, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-19T09:59:35", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VOO261120P00785000", "bid": 96.7, "bid_size": 9.0, "ask": 99.4, "ask_size": 9.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 97.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3999977111816}, {"option": "VOO261120C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 47.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO261120P00790000", "bid": 101.3, "bid_size": 10.0, "ask": 104.3, "ask_size": 13.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 102.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "VOO261120C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VOO261120P00795000", "bid": 106.7, "bid_size": 8.0, "ask": 109.3, "ask_size": 12.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 107.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.7, "last_trade_time": "2026-08-28T11:54:58", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "VOO261120C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.435, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-16T09:30:13", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VOO261120P00800000", "bid": 111.4, "bid_size": 10.0, "ask": 114.4, "ask_size": 12.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 112.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.350002288818}, {"option": "VOO261127C00455000", "bid": 231.6, "bid_size": 5.0, "ask": 235.6, "ask_size": 1.0, "iv": 0.8262, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0106, "theta": 0.0, "rho": 0.2353, "theo": 233.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.73, "last_trade_time": "2026-10-26T13:10:59", "percent_change": 0.0, "prev_day_close": 239.299995422363}, {"option": "VOO261127P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9744, "open_interest": 1.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0182, "rho": -0.0008, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-26T13:06:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261127C00460000", "bid": 226.6, "bid_size": 11.0, "ask": 230.6, "ask_size": 6.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0112, "theta": 0.0, "rho": 0.2379, "theo": 228.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.699996948242}, {"option": "VOO261127P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.9519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0112, "theta": -0.019, "rho": -0.0008, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 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": "VOO261127C00465000", "bid": 221.5, "bid_size": 2.0, "ask": 225.7, "ask_size": 5.0, "iv": 0.78, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0119, "theta": 0.0, "rho": 0.2404, "theo": 223.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.0, "last_trade_time": "2026-11-05T15:30:48", "percent_change": 0.0, "prev_day_close": 229.75}, {"option": "VOO261127P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 0.9296, "open_interest": 13.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.012, "theta": -0.0199, "rho": -0.0009, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T13:41:18", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VOO261127C00470000", "bid": 216.7, "bid_size": 6.0, "ask": 220.6, "ask_size": 38.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0127, "theta": 0.0, "rho": 0.2429, "theo": 218.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.849998474121}, {"option": "VOO261127P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0127, "theta": -0.0208, "rho": -0.0009, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO261127C00475000", "bid": 211.7, "bid_size": 10.0, "ask": 215.7, "ask_size": 5.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0136, "theta": 0.0, "rho": 0.2455, "theo": 213.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.349998474121}, {"option": "VOO261127P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 15.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0217, "rho": -0.001, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO261127C00480000", "bid": 206.7, "bid_size": 11.0, "ask": 210.7, "ask_size": 38.0, "iv": 0.7411, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0145, "theta": 0.0, "rho": 0.248, "theo": 208.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.5, "last_trade_time": "2026-11-05T11:32:59", "percent_change": 0.0, "prev_day_close": 214.599998474121}, {"option": "VOO261127P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0227, "rho": -0.0011, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261127C00485000", "bid": 201.7, "bid_size": 1.0, "ask": 205.7, "ask_size": 6.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0154, "theta": -0.0009, "rho": 0.2505, "theo": 203.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.800003051758}, {"option": "VOO261127P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 48.0, "iv": 0.7274, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0155, "theta": -0.0238, "rho": -0.0012, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T14:33:09", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VOO261127C00490000", "bid": 196.7, "bid_size": 1.0, "ask": 200.7, "ask_size": 1.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0027, "rho": 0.253, "theo": 198.4436, "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": 204.650001525879}, {"option": "VOO261127P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 16.0, "iv": 0.7869, "open_interest": 2.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0165, "theta": -0.025, "rho": -0.0012, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T09:49:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261127C00495000", "bid": 191.8, "bid_size": 2.0, "ask": 195.8, "ask_size": 11.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0177, "theta": -0.0045, "rho": 0.2555, "theo": 193.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.699996948242}, {"option": "VOO261127P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0177, "theta": -0.0263, "rho": -0.0013, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO261127C00500000", "bid": 186.8, "bid_size": 8.0, "ask": 190.9, "ask_size": 11.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.019, "theta": -0.0064, "rho": 0.258, "theo": 188.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.949996948242}, {"option": "VOO261127P00500000", "bid": 0.05, "bid_size": 100.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.697, "open_interest": 3.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.019, "theta": -0.0276, "rho": -0.0014, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:13:36", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "VOO261127C00505000", "bid": 181.7, "bid_size": 8.0, "ask": 185.8, "ask_size": 1.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0204, "theta": -0.0084, "rho": 0.2604, "theo": 183.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.949996948242}, {"option": "VOO261127P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0204, "theta": -0.0291, "rho": -0.0016, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VOO261127C00510000", "bid": 176.8, "bid_size": 6.0, "ask": 180.9, "ask_size": 2.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0219, "theta": -0.0105, "rho": 0.2629, "theo": 178.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.449996948242}, {"option": "VOO261127P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.022, "theta": -0.0306, "rho": -0.0017, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VOO261127C00515000", "bid": 171.9, "bid_size": 6.0, "ask": 175.9, "ask_size": 1.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0236, "theta": -0.0127, "rho": 0.2653, "theo": 173.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.550003051758}, {"option": "VOO261127P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0237, "theta": -0.0323, "rho": -0.0018, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VOO261127C00520000", "bid": 166.9, "bid_size": 6.0, "ask": 170.9, "ask_size": 1.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0254, "theta": -0.0151, "rho": 0.2678, "theo": 168.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "VOO261127P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 29.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0254, "theta": -0.0341, "rho": -0.002, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VOO261127C00525000", "bid": 162.2, "bid_size": 24.0, "ask": 165.3, "ask_size": 21.0, "iv": 0.5632, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0274, "theta": -0.0176, "rho": 0.2702, "theo": 163.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.96, "last_trade_time": "2026-11-09T14:21:29", "percent_change": 0.0, "prev_day_close": 169.900001525879}, {"option": "VOO261127P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0274, "theta": -0.0361, "rho": -0.0022, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VOO261127C00530000", "bid": 157.0, "bid_size": 6.0, "ask": 161.0, "ask_size": 25.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0296, "theta": -0.0202, "rho": 0.2726, "theo": 158.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.900001525879}, {"option": "VOO261127P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0296, "theta": -0.0382, "rho": -0.0024, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "VOO261127C00535000", "bid": 152.1, "bid_size": 6.0, "ask": 156.0, "ask_size": 10.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.032, "theta": -0.0231, "rho": 0.2749, "theo": 153.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.950004577637}, {"option": "VOO261127P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.592, "open_interest": 1.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0321, "theta": -0.0404, "rho": -0.0026, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-09T10:03:53", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VOO261127C00540000", "bid": 147.1, "bid_size": 6.0, "ask": 151.1, "ask_size": 1.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0348, "theta": -0.0261, "rho": 0.2772, "theo": 148.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "VOO261127P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 152.0, "iv": 0.5358, "open_interest": 2.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0349, "theta": -0.0429, "rho": -0.0029, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:41:08", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VOO261127C00545000", "bid": 142.4, "bid_size": 25.0, "ask": 144.6, "ask_size": 24.0, "iv": 0.3737, "open_interest": 1.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0377, "theta": -0.0293, "rho": 0.2796, "theo": 143.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.9, "last_trade_time": "2026-11-05T10:45:34", "percent_change": 0.0, "prev_day_close": 150.25}, {"option": "VOO261127P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 126.0, "iv": 0.5137, "open_interest": 1.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0004, "vega": 0.0379, "theta": -0.0456, "rho": -0.0031, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T14:33:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VOO261127C00550000", "bid": 137.5, "bid_size": 25.0, "ask": 140.4, "ask_size": 21.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0004, "vega": 0.041, "theta": -0.0328, "rho": 0.2818, "theo": 138.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "VOO261127P00550000", "bid": 0.15, "bid_size": 246.0, "ask": 0.5, "ask_size": 362.0, "iv": 0.4777, "open_interest": 2.0, "volume": 1.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.0411, "theta": -0.0485, "rho": -0.0034, "theo": 0.2288, "change": -0.375, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:16:14", "percent_change": -60.0, "prev_day_close": 0.625000014901161}, {"option": "VOO261127C00555000", "bid": 132.5, "bid_size": 21.0, "ask": 135.5, "ask_size": 25.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.0446, "theta": -0.0365, "rho": 0.2841, "theo": 133.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.300003051758}, {"option": "VOO261127P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 62.0, "iv": 0.4943, "open_interest": 1.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.0447, "theta": -0.0516, "rho": -0.0038, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T09:45:04", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "VOO261127C00560000", "bid": 127.3, "bid_size": 6.0, "ask": 131.3, "ask_size": 4.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0005, "vega": 0.0487, "theta": -0.0404, "rho": 0.2862, "theo": 128.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.300003051758}, {"option": "VOO261127P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0005, "vega": 0.0488, "theta": -0.0551, "rho": -0.0042, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "VOO261127C00565000", "bid": 122.6, "bid_size": 23.0, "ask": 125.5, "ask_size": 21.0, "iv": 0.4596, "open_interest": 1.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0006, "vega": 0.0532, "theta": -0.0447, "rho": 0.2883, "theo": 123.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.38, "last_trade_time": "2026-11-09T10:43:57", "percent_change": 0.0, "prev_day_close": 130.050003051758}, {"option": "VOO261127P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 67.0, "iv": 0.4589, "open_interest": 53.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0535, "theta": -0.0588, "rho": -0.0046, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:58:02", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "VOO261127C00570000", "bid": 117.7, "bid_size": 24.0, "ask": 119.8, "ask_size": 27.0, "iv": 0.3887, "open_interest": 157.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.0583, "theta": -0.0493, "rho": 0.2904, "theo": 118.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.17, "last_trade_time": "2026-11-09T10:47:58", "percent_change": 0.0, "prev_day_close": 125.400001525879}, {"option": "VOO261127P00570000", "bid": 0.1, "bid_size": 5.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.5173, "open_interest": 340.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0006, "vega": 0.0585, "theta": -0.0628, "rho": -0.0051, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T11:33:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VOO261127C00575000", "bid": 112.8, "bid_size": 25.0, "ask": 115.2, "ask_size": 21.0, "iv": 0.4147, "open_interest": 54.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0007, "vega": 0.0638, "theta": -0.0542, "rho": 0.2924, "theo": 113.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.1, "last_trade_time": "2026-11-09T15:52:29", "percent_change": 0.0, "prev_day_close": 120.150001525879}, {"option": "VOO261127P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 42.0, "iv": 0.436, "open_interest": 102.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0007, "vega": 0.064, "theta": -0.0673, "rho": -0.0057, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-27T14:07:09", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "VOO261127C00580000", "bid": 107.8, "bid_size": 153.0, "ask": 110.7, "ask_size": 112.0, "iv": 0.4259, "open_interest": 110.0, "volume": 6.0, "delta": 0.9809, "gamma": 0.0008, "vega": 0.0701, "theta": -0.0596, "rho": 0.2943, "theo": 108.946, "change": -4.37, "open": 112.41, "high": 112.41, "low": 110.93, "tick": "down", "last_trade_price": 110.93, "last_trade_time": "2026-11-10T10:21:44", "percent_change": -3.79011, "prev_day_close": 115.299999237061}, {"option": "VOO261127P00580000", "bid": 0.15, "bid_size": 315.0, "ask": 1.6, "ask_size": 271.0, "iv": 0.4434, "open_interest": 2.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0008, "vega": 0.0702, "theta": -0.0721, "rho": -0.0063, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T10:26:54", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "VOO261127C00585000", "bid": 102.9, "bid_size": 22.0, "ask": 105.1, "ask_size": 25.0, "iv": 0.3774, "open_interest": 4.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0009, "vega": 0.0772, "theta": -0.0654, "rho": 0.2961, "theo": 103.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.7, "last_trade_time": "2026-11-09T11:33:51", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "VOO261127P00585000", "bid": 0.05, "bid_size": 374.0, "ask": 0.9, "ask_size": 368.0, "iv": 0.3828, "open_interest": 1.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0009, "vega": 0.0777, "theta": -0.0774, "rho": -0.0071, "theo": 0.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T10:43:27", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "VOO261127C00590000", "bid": 97.7, "bid_size": 6.0, "ask": 101.5, "ask_size": 20.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.001, "vega": 0.0852, "theta": -0.0717, "rho": 0.2977, "theo": 99.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "VOO261127P00590000", "bid": 0.25, "bid_size": 107.0, "ask": 1.1, "ask_size": 106.0, "iv": 0.3878, "open_interest": 5.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.001, "vega": 0.0854, "theta": -0.0832, "rho": -0.0079, "theo": 0.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T13:05:10", "percent_change": 0.0, "prev_day_close": 1.54999999701977}, {"option": "VOO261127C00595000", "bid": 93.0, "bid_size": 25.0, "ask": 95.0, "ask_size": 25.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0012, "vega": 0.094, "theta": -0.0785, "rho": 0.2992, "theo": 94.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.44, "last_trade_time": "2026-11-09T14:44:53", "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "VOO261127P00595000", "bid": 0.05, "bid_size": 22.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.4209, "open_interest": 152.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0012, "vega": 0.0941, "theta": -0.0895, "rho": -0.0089, "theo": 0.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T12:48:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VOO261127C00600000", "bid": 87.8, "bid_size": 6.0, "ask": 91.9, "ask_size": 6.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0013, "vega": 0.1039, "theta": -0.086, "rho": 0.3006, "theo": 89.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "VOO261127P00600000", "bid": 0.3, "bid_size": 357.0, "ask": 1.1, "ask_size": 340.0, "iv": 0.3546, "open_interest": 21.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0013, "vega": 0.1044, "theta": -0.0964, "rho": -0.0101, "theo": 0.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:15:53", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "VOO261127C00605000", "bid": 83.2, "bid_size": 23.0, "ask": 86.2, "ask_size": 27.0, "iv": 0.3667, "open_interest": 2.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0015, "vega": 0.1154, "theta": -0.094, "rho": 0.3018, "theo": 84.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.85, "last_trade_time": "2026-11-09T11:49:06", "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "VOO261127P00605000", "bid": 0.4, "bid_size": 380.0, "ask": 1.25, "ask_size": 309.0, "iv": 0.3472, "open_interest": 196.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0015, "vega": 0.1159, "theta": -0.104, "rho": -0.0112, "theo": 0.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T10:50:52", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "VOO261127C00610000", "bid": 78.3, "bid_size": 23.0, "ask": 80.8, "ask_size": 25.0, "iv": 0.3366, "open_interest": 1.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0017, "vega": 0.128, "theta": -0.1028, "rho": 0.3027, "theo": 79.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.4, "last_trade_time": "2026-11-09T11:05:57", "percent_change": 0.0, "prev_day_close": 85.8500022888184}, {"option": "VOO261127P00610000", "bid": 0.4, "bid_size": 72.0, "ask": 1.35, "ask_size": 108.0, "iv": 0.3327, "open_interest": 2.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0017, "vega": 0.1284, "theta": -0.1123, "rho": -0.0128, "theo": 0.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-14T11:50:30", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "VOO261127C00615000", "bid": 73.4, "bid_size": 2.0, "ask": 77.0, "ask_size": 20.0, "iv": 0.3562, "open_interest": 1.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.002, "vega": 0.1424, "theta": -0.1124, "rho": 0.3033, "theo": 74.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.66, "last_trade_time": "2026-11-06T14:35:04", "percent_change": 0.0, "prev_day_close": 80.5500030517578}, {"option": "VOO261127P00615000", "bid": 0.45, "bid_size": 379.0, "ask": 1.3, "ask_size": 295.0, "iv": 0.3144, "open_interest": 4.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.002, "vega": 0.1431, "theta": -0.1214, "rho": -0.0147, "theo": 0.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T14:58:36", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "VOO261127C00620000", "bid": 68.5, "bid_size": 2.0, "ask": 72.0, "ask_size": 20.0, "iv": 0.3382, "open_interest": 1.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0023, "vega": 0.1588, "theta": -0.1228, "rho": 0.3036, "theo": 69.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.85, "last_trade_time": "2026-11-06T14:34:04", "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "VOO261127P00620000", "bid": 0.45, "bid_size": 346.0, "ask": 1.4, "ask_size": 375.0, "iv": 0.2994, "open_interest": 8.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0023, "vega": 0.1596, "theta": -0.1313, "rho": -0.0166, "theo": 0.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:02:05", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "VOO261127C00625000", "bid": 63.3, "bid_size": 9.0, "ask": 67.0, "ask_size": 15.0, "iv": 0.3126, "open_interest": 138.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0027, "vega": 0.1772, "theta": -0.134, "rho": 0.3034, "theo": 64.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.23, "last_trade_time": "2026-11-06T15:46:35", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "VOO261127P00625000", "bid": 0.65, "bid_size": 24.0, "ask": 1.6, "ask_size": 27.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0027, "vega": 0.1776, "theta": -0.1421, "rho": -0.0192, "theo": 1.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VOO261127C00630000", "bid": 58.4, "bid_size": 6.0, "ask": 62.4, "ask_size": 1.0, "iv": 0.3036, "open_interest": 9.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0031, "vega": 0.198, "theta": -0.1462, "rho": 0.3027, "theo": 59.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.43, "last_trade_time": "2026-11-06T13:23:20", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "VOO261127P00630000", "bid": 0.8, "bid_size": 104.0, "ask": 1.9, "ask_size": 104.0, "iv": 0.2855, "open_interest": 18.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0031, "vega": 0.1995, "theta": -0.1539, "rho": -0.0219, "theo": 1.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:56:01", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "VOO261127C00635000", "bid": 53.8, "bid_size": 23.0, "ask": 56.8, "ask_size": 25.0, "iv": 0.2782, "open_interest": 24.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0036, "vega": 0.2218, "theta": -0.1594, "rho": 0.3014, "theo": 55.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.55, "last_trade_time": "2026-11-09T10:38:46", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "VOO261127P00635000", "bid": 0.95, "bid_size": 333.0, "ask": 2.05, "ask_size": 376.0, "iv": 0.2726, "open_interest": 5.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0036, "vega": 0.2226, "theta": -0.1667, "rho": -0.0254, "theo": 1.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:13:36", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "VOO261127C00640000", "bid": 49.0, "bid_size": 29.0, "ask": 52.0, "ask_size": 24.0, "iv": 0.2654, "open_interest": 181.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0042, "vega": 0.2482, "theta": -0.1736, "rho": 0.2994, "theo": 50.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.8, "last_trade_time": "2026-11-09T10:38:15", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "VOO261127P00640000", "bid": 1.1, "bid_size": 392.0, "ask": 2.1, "ask_size": 394.0, "iv": 0.2567, "open_interest": 8.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0043, "vega": 0.2502, "theta": -0.1805, "rho": -0.0299, "theo": 1.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T10:09:59", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VOO261127C00645000", "bid": 44.2, "bid_size": 22.0, "ask": 47.1, "ask_size": 26.0, "iv": 0.2496, "open_interest": 2.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.005, "vega": 0.2783, "theta": -0.1887, "rho": 0.2962, "theo": 45.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.68, "last_trade_time": "2026-11-09T11:39:54", "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "VOO261127P00645000", "bid": 1.3, "bid_size": 395.0, "ask": 2.2, "ask_size": 409.0, "iv": 0.2419, "open_interest": 15.0, "volume": 1.0, "delta": -0.1068, "gamma": 0.005, "vega": 0.2794, "theta": -0.1952, "rho": -0.0343, "theo": 1.8932, "change": 0.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T09:33:45", "percent_change": 12.6761, "prev_day_close": 1.77500003576279}, {"option": "VOO261127C00650000", "bid": 39.4, "bid_size": 29.0, "ask": 42.1, "ask_size": 34.0, "iv": 0.2311, "open_interest": 52.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0058, "vega": 0.3115, "theta": -0.2045, "rho": 0.2921, "theo": 40.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-11-09T15:53:40", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "VOO261127P00650000", "bid": 1.65, "bid_size": 386.0, "ask": 2.75, "ask_size": 362.0, "iv": 0.2362, "open_interest": 146.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0059, "vega": 0.314, "theta": -0.2108, "rho": -0.04, "theo": 2.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T15:12:06", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VOO261127C00655000", "bid": 34.8, "bid_size": 30.0, "ask": 37.9, "ask_size": 26.0, "iv": 0.2271, "open_interest": 105.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0068, "vega": 0.3486, "theta": -0.2209, "rho": 0.2863, "theo": 36.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.71, "last_trade_time": "2026-11-09T15:05:19", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "VOO261127P00655000", "bid": 2.0, "bid_size": 413.0, "ask": 3.5, "ask_size": 397.0, "iv": 0.2303, "open_interest": 20.0, "volume": 5.0, "delta": -0.1487, "gamma": 0.0069, "vega": 0.3498, "theta": -0.2269, "rho": -0.0472, "theo": 2.5999, "change": 0.525, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T10:47:11", "percent_change": 26.5823, "prev_day_close": 1.97500002384186}, {"option": "VOO261127C00657500", "bid": 32.3, "bid_size": 25.0, "ask": 34.7, "ask_size": 31.0, "iv": 0.2052, "open_interest": 0.0, "volume": 2.0, "delta": 0.8391, "gamma": 0.0074, "vega": 0.3682, "theta": -0.2291, "rho": 0.2829, "theo": 34.0396, "change": -5.85, "open": 33.98, "high": 33.98, "low": 33.7, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-11-10T09:31:16", "percent_change": -14.7914, "prev_day_close": 39.5500011444092}, {"option": "VOO261127P00657500", "bid": 2.1, "bid_size": 386.0, "ask": 3.6, "ask_size": 379.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0075, "vega": 0.3708, "theta": -0.2347, "rho": -0.0517, "theo": 2.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "VOO261127C00660000", "bid": 30.0, "bid_size": 34.0, "ask": 33.4, "ask_size": 31.0, "iv": 0.2129, "open_interest": 7.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.008, "vega": 0.3889, "theta": -0.2374, "rho": 0.2788, "theo": 31.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-11-09T15:56:03", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "VOO261127P00660000", "bid": 2.5, "bid_size": 421.0, "ask": 3.1, "ask_size": 327.0, "iv": 0.2078, "open_interest": 138.0, "volume": 4.0, "delta": -0.1766, "gamma": 0.0081, "vega": 0.3912, "theta": -0.2429, "rho": -0.0557, "theo": 3.0744, "change": 0.575, "open": 2.5, "high": 2.95, "low": 2.5, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-10T11:01:41", "percent_change": 24.2105, "prev_day_close": 2.375}, {"option": "VOO261127C00662500", "bid": 28.0, "bid_size": 29.0, "ask": 31.2, "ask_size": 33.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0087, "vega": 0.4102, "theta": -0.2454, "rho": 0.2742, "theo": 29.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "VOO261127P00662500", "bid": 2.55, "bid_size": 360.0, "ask": 3.8, "ask_size": 389.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0088, "vega": 0.4118, "theta": -0.2509, "rho": -0.0603, "theo": 3.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "VOO261127C00665000", "bid": 26.8, "bid_size": 24.0, "ask": 28.1, "ask_size": 32.0, "iv": 0.2062, "open_interest": 3.0, "volume": 4.0, "delta": 0.791, "gamma": 0.0094, "vega": 0.4318, "theta": -0.2533, "rho": 0.2691, "theo": 27.3912, "change": -3.89, "open": 28.31, "high": 29.35, "low": 28.31, "tick": "down", "last_trade_price": 28.96, "last_trade_time": "2026-11-10T10:34:37", "percent_change": -11.8417, "prev_day_close": 32.8499994277954}, {"option": "VOO261127P00665000", "bid": 2.7, "bid_size": 387.0, "ask": 4.2, "ask_size": 370.0, "iv": 0.1996, "open_interest": 32.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0095, "vega": 0.4354, "theta": -0.259, "rho": -0.0655, "theo": 3.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:33:25", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VOO261127C00667500", "bid": 23.4, "bid_size": 27.0, "ask": 26.0, "ask_size": 26.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0101, "vega": 0.4542, "theta": -0.2607, "rho": 0.2632, "theo": 25.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "VOO261127P00667500", "bid": 3.0, "bid_size": 387.0, "ask": 4.9, "ask_size": 382.0, "iv": 0.1978, "open_interest": 2.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0103, "vega": 0.4568, "theta": -0.2661, "rho": -0.0709, "theo": 4.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T14:50:18", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "VOO261127C00670000", "bid": 21.4, "bid_size": 33.0, "ask": 23.9, "ask_size": 34.0, "iv": 0.1839, "open_interest": 175.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0109, "vega": 0.4764, "theta": -0.2676, "rho": 0.2566, "theo": 23.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.59, "last_trade_time": "2026-11-06T15:40:48", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "VOO261127P00670000", "bid": 3.9, "bid_size": 478.0, "ask": 5.0, "ask_size": 396.0, "iv": 0.1949, "open_interest": 36.0, "volume": 1.0, "delta": -0.2527, "gamma": 0.0111, "vega": 0.478, "theta": -0.273, "rho": -0.0778, "theo": 4.4124, "change": 0.29, "open": 3.89, "high": 3.89, "low": 3.89, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-10T10:31:55", "percent_change": 8.05556, "prev_day_close": 3.59999990463257}, {"option": "VOO261127C00672500", "bid": 19.3, "bid_size": 29.0, "ask": 22.0, "ask_size": 31.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0118, "vega": 0.4983, "theta": -0.2737, "rho": 0.2492, "theo": 21.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "VOO261127P00672500", "bid": 3.7, "bid_size": 381.0, "ask": 5.6, "ask_size": 388.0, "iv": 0.1848, "open_interest": 1.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.012, "vega": 0.5012, "theta": -0.2791, "rho": -0.0845, "theo": 4.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T10:41:49", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VOO261127C00675000", "bid": 17.4, "bid_size": 48.0, "ask": 19.9, "ask_size": 41.0, "iv": 0.1759, "open_interest": 40.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0126, "vega": 0.5198, "theta": -0.2788, "rho": 0.2408, "theo": 19.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T15:15:09", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "VOO261127P00675000", "bid": 4.1, "bid_size": 394.0, "ask": 6.5, "ask_size": 353.0, "iv": 0.1828, "open_interest": 29.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0128, "vega": 0.5217, "theta": -0.2843, "rho": -0.0911, "theo": 5.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:45:47", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "VOO261127C00677500", "bid": 15.5, "bid_size": 105.0, "ask": 18.2, "ask_size": 56.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.0135, "vega": 0.5397, "theta": -0.2826, "rho": 0.2316, "theo": 17.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "VOO261127P00677500", "bid": 4.5, "bid_size": 506.0, "ask": 6.8, "ask_size": 512.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0138, "vega": 0.5425, "theta": -0.2882, "rho": -0.0995, "theo": 5.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VOO261127C00680000", "bid": 13.7, "bid_size": 128.0, "ask": 16.4, "ask_size": 98.0, "iv": 0.1704, "open_interest": 646.0, "volume": 0.0, "delta": 0.6399, "gamma": 0.0144, "vega": 0.558, "theta": -0.2849, "rho": 0.2212, "theo": 15.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.98, "last_trade_time": "2026-11-09T15:46:53", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "VOO261127P00680000", "bid": 5.2, "bid_size": 465.0, "ask": 7.6, "ask_size": 473.0, "iv": 0.1712, "open_interest": 52.0, "volume": 1.0, "delta": -0.3652, "gamma": 0.0147, "vega": 0.5596, "theta": -0.2906, "rho": -0.1067, "theo": 6.5372, "change": 0.68, "open": 6.28, "high": 6.28, "low": 6.28, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-10T10:34:58", "percent_change": 12.1429, "prev_day_close": 5.59999990463257}, {"option": "VOO261127C00682500", "bid": 12.4, "bid_size": 181.0, "ask": 14.8, "ask_size": 146.0, "iv": 0.1717, "open_interest": 5.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0152, "vega": 0.5733, "theta": -0.2853, "rho": 0.2099, "theo": 13.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T14:00:24", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "VOO261127P00682500", "bid": 5.9, "bid_size": 386.0, "ask": 8.8, "ask_size": 385.0, "iv": 0.1706, "open_interest": 16.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0155, "vega": 0.5749, "theta": -0.2911, "rho": -0.1167, "theo": 7.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-11-05T10:49:39", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VOO261127C00685000", "bid": 10.6, "bid_size": 396.0, "ask": 13.1, "ask_size": 394.0, "iv": 0.1661, "open_interest": 29.0, "volume": 1.0, "delta": 0.5685, "gamma": 0.016, "vega": 0.5851, "theta": -0.2834, "rho": 0.1973, "theo": 11.731, "change": -2.84, "open": 13.46, "high": 13.46, "low": 13.46, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-11-10T10:34:58", "percent_change": -17.4233, "prev_day_close": 16.3000001907349}, {"option": "VOO261127P00685000", "bid": 7.1, "bid_size": 352.0, "ask": 9.0, "ask_size": 389.0, "iv": 0.1642, "open_interest": 105.0, "volume": 1.0, "delta": -0.4381, "gamma": 0.0164, "vega": 0.5852, "theta": -0.2898, "rho": -0.1241, "theo": 8.0416, "change": 1.14, "open": 7.34, "high": 7.34, "low": 7.34, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-11-10T10:34:58", "percent_change": 18.3871, "prev_day_close": 6.20000004768372}, {"option": "VOO261127C00687500", "bid": 9.0, "bid_size": 395.0, "ask": 11.6, "ask_size": 390.0, "iv": 0.1624, "open_interest": 1.0, "volume": 0.0, "delta": 0.5286, "gamma": 0.0167, "vega": 0.592, "theta": -0.279, "rho": 0.184, "theo": 10.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T14:40:43", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "VOO261127P00687500", "bid": 7.8, "bid_size": 383.0, "ask": 10.3, "ask_size": 395.0, "iv": 0.1612, "open_interest": 6.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0171, "vega": 0.5906, "theta": -0.2856, "rho": -0.1304, "theo": 8.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-11-09T14:33:09", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VOO261127C00690000", "bid": 7.8, "bid_size": 395.0, "ask": 9.6, "ask_size": 504.0, "iv": 0.1562, "open_interest": 88.0, "volume": 2.0, "delta": 0.4862, "gamma": 0.0172, "vega": 0.5932, "theta": -0.2718, "rho": 0.1694, "theo": 8.6176, "change": -3.34, "open": 9.89, "high": 9.89, "low": 9.11, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-11-10T10:41:51", "percent_change": -26.8273, "prev_day_close": 12.4499998092651}, {"option": "VOO261127P00690000", "bid": 9.0, "bid_size": 395.0, "ask": 11.4, "ask_size": 397.0, "iv": 0.159, "open_interest": 22.0, "volume": 1.0, "delta": -0.5229, "gamma": 0.0177, "vega": 0.5913, "theta": -0.2787, "rho": -0.143, "theo": 9.9574, "change": 1.56, "open": 9.21, "high": 9.21, "low": 9.21, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-11-10T10:36:11", "percent_change": 20.3922, "prev_day_close": 7.64999985694885}, {"option": "VOO261127C00692500", "bid": 6.2, "bid_size": 401.0, "ask": 8.7, "ask_size": 396.0, "iv": 0.1542, "open_interest": 6.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0175, "vega": 0.5876, "theta": -0.2615, "rho": 0.1542, "theo": 7.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-06T15:40:15", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "VOO261127P00692500", "bid": 10.2, "bid_size": 366.0, "ask": 12.5, "ask_size": 398.0, "iv": 0.1548, "open_interest": 6.0, "volume": 1.0, "delta": -0.569, "gamma": 0.018, "vega": 0.582, "theta": -0.2686, "rho": -0.1477, "theo": 11.1011, "change": 3.3, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-10T10:49:38", "percent_change": 38.3721, "prev_day_close": 8.59999990463257}, {"option": "VOO261127C00695000", "bid": 5.1, "bid_size": 389.0, "ask": 7.5, "ask_size": 354.0, "iv": 0.1519, "open_interest": 84.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0176, "vega": 0.5744, "theta": -0.2481, "rho": 0.1383, "theo": 5.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T12:11:18", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "VOO261127P00695000", "bid": 11.5, "bid_size": 69.0, "ask": 14.1, "ask_size": 154.0, "iv": 0.154, "open_interest": 94.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0182, "vega": 0.5651, "theta": -0.2556, "rho": -0.1519, "theo": 12.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-11-09T15:06:38", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "VOO261127C00697500", "bid": 4.3, "bid_size": 401.0, "ask": 6.2, "ask_size": 400.0, "iv": 0.1494, "open_interest": 100.0, "volume": 1.0, "delta": 0.349, "gamma": 0.0174, "vega": 0.5529, "theta": -0.2318, "rho": 0.122, "theo": 4.8765, "change": -2.9, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T11:02:14", "percent_change": -36.7089, "prev_day_close": 7.90000009536743}, {"option": "VOO261127P00697500", "bid": 13.1, "bid_size": 41.0, "ask": 15.5, "ask_size": 105.0, "iv": 0.1519, "open_interest": 304.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.018, "vega": 0.5434, "theta": -0.2396, "rho": -0.1636, "theo": 13.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-11-09T15:07:12", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VOO261127C00700000", "bid": 3.5, "bid_size": 505.0, "ask": 4.4, "ask_size": 475.0, "iv": 0.14, "open_interest": 48.0, "volume": 4.0, "delta": 0.3028, "gamma": 0.0168, "vega": 0.5237, "theta": -0.213, "rho": 0.106, "theo": 3.9088, "change": -2.65, "open": 5.1, "high": 5.1, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-10T11:00:22", "percent_change": -40.1515, "prev_day_close": 6.59999990463257}, {"option": "VOO261127P00700000", "bid": 14.4, "bid_size": 47.0, "ask": 17.0, "ask_size": 62.0, "iv": 0.1457, "open_interest": 192.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0175, "vega": 0.5057, "theta": -0.2208, "rho": -0.1617, "theo": 15.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T11:04:04", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "VOO261127C00702500", "bid": 2.6, "bid_size": 390.0, "ask": 4.4, "ask_size": 392.0, "iv": 0.1447, "open_interest": 474.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0159, "vega": 0.4871, "theta": -0.1923, "rho": 0.0905, "theo": 3.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:46:15", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VOO261127P00702500", "bid": 15.8, "bid_size": 26.0, "ask": 18.7, "ask_size": 51.0, "iv": 0.1395, "open_interest": 4.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0167, "vega": 0.4589, "theta": -0.2004, "rho": -0.1586, "theo": 17.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-09T10:50:52", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "VOO261127C00705000", "bid": 1.9, "bid_size": 379.0, "ask": 4.3, "ask_size": 416.0, "iv": 0.1491, "open_interest": 551.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0147, "vega": 0.4447, "theta": -0.1705, "rho": 0.0758, "theo": 2.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:15:09", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "VOO261127P00705000", "bid": 17.6, "bid_size": 27.0, "ask": 20.7, "ask_size": 28.0, "iv": 0.1381, "open_interest": 9.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0158, "vega": 0.4142, "theta": -0.1801, "rho": -0.1517, "theo": 18.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.89, "last_trade_time": "2026-11-09T14:33:09", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "VOO261127C00707500", "bid": 1.05, "bid_size": 328.0, "ask": 3.8, "ask_size": 263.0, "iv": 0.1459, "open_interest": 9.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0133, "vega": 0.3987, "theta": -0.1486, "rho": 0.0624, "theo": 1.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-03T09:48:47", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "VOO261127P00707500", "bid": 19.9, "bid_size": 26.0, "ask": 22.6, "ask_size": 24.0, "iv": 0.1392, "open_interest": 37.0, "volume": 2.0, "delta": -0.8483, "gamma": 0.0145, "vega": 0.3585, "theta": -0.1606, "rho": -0.1456, "theo": 20.9744, "change": 4.1, "open": 20.58, "high": 20.58, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-10T09:43:21", "percent_change": 25.0, "prev_day_close": 16.4000000953674}, {"option": "VOO261127C00710000", "bid": 0.95, "bid_size": 382.0, "ask": 2.05, "ask_size": 372.0, "iv": 0.1327, "open_interest": 34.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0117, "vega": 0.3514, "theta": -0.1274, "rho": 0.0507, "theo": 1.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:15:08", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VOO261127P00710000", "bid": 22.0, "bid_size": 24.0, "ask": 24.7, "ask_size": 25.0, "iv": 0.138, "open_interest": 69.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0131, "vega": 0.2932, "theta": -0.1417, "rho": -0.1287, "theo": 23.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-11-09T13:16:11", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VOO261127C00712500", "bid": 0.65, "bid_size": 424.0, "ask": 1.5, "ask_size": 418.0, "iv": 0.1293, "open_interest": 39.0, "volume": 4.0, "delta": 0.1164, "gamma": 0.0102, "vega": 0.3046, "theta": -0.1077, "rho": 0.0407, "theo": 1.0574, "change": -1.09, "open": 1.0, "high": 1.0, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T10:50:01", "percent_change": -54.5, "prev_day_close": 2.0}, {"option": "VOO261127P00712500", "bid": 24.1, "bid_size": 21.0, "ask": 27.0, "ask_size": 23.0, "iv": 0.1373, "open_interest": 47.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0118, "vega": 0.2331, "theta": -0.1228, "rho": -0.0993, "theo": 25.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.88, "last_trade_time": "2026-11-09T15:02:05", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "VOO261127C00715000", "bid": 0.25, "bid_size": 384.0, "ask": 1.25, "ask_size": 386.0, "iv": 0.1261, "open_interest": 39.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0086, "vega": 0.2606, "theta": -0.09, "rho": 0.0323, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:29:06", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "VOO261127P00715000", "bid": 26.2, "bid_size": 22.0, "ask": 29.3, "ask_size": 25.0, "iv": 0.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0105, "vega": 0.175, "theta": -0.1062, "rho": -0.0851, "theo": 27.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.14, "last_trade_time": "2026-11-05T15:57:42", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "VOO261127C00717500", "bid": 0.05, "bid_size": 383.0, "ask": 1.0, "ask_size": 340.0, "iv": 0.1241, "open_interest": 99.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0072, "vega": 0.2206, "theta": -0.0746, "rho": 0.0254, "theo": 0.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:15:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VOO261127P00717500", "bid": 28.1, "bid_size": 3.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.1226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.008, "vega": 0.1128, "theta": -0.0861, "rho": -0.0455, "theo": 30.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.59, "last_trade_time": "2026-11-04T10:24:57", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "VOO261127C00720000", "bid": 0.1, "bid_size": 387.0, "ask": 0.9, "ask_size": 375.0, "iv": 0.1308, "open_interest": 112.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.006, "vega": 0.185, "theta": -0.0614, "rho": 0.0199, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T14:09:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VOO261127P00720000", "bid": 31.0, "bid_size": 25.0, "ask": 34.2, "ask_size": 23.0, "iv": 0.1375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0054, "vega": 0.0649, "theta": -0.0707, "rho": -0.0216, "theo": 32.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "VOO261127C00722500", "bid": 0.1, "bid_size": 315.0, "ask": 0.55, "ask_size": 408.0, "iv": 0.1274, "open_interest": 14.0, "volume": 1.0, "delta": 0.0449, "gamma": 0.0049, "vega": 0.1542, "theta": -0.0503, "rho": 0.0156, "theo": 0.3381, "change": -0.23, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T09:58:58", "percent_change": -38.3333, "prev_day_close": 0.600000008940697}, {"option": "VOO261127P00722500", "bid": 33.5, "bid_size": 24.0, "ask": 36.7, "ask_size": 28.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0025, "vega": 0.0278, "theta": -0.0677, "rho": -0.0068, "theo": 35.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T13:57:54", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "VOO261127C00725000", "bid": 0.05, "bid_size": 282.0, "ask": 0.8, "ask_size": 358.0, "iv": 0.1419, "open_interest": 345.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.004, "vega": 0.128, "theta": -0.0411, "rho": 0.0122, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:52:00", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "VOO261127P00725000", "bid": 35.9, "bid_size": 22.0, "ask": 39.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0009, "vega": 0.0098, "theta": -0.064, "rho": 0.0, "theo": 37.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-11-05T11:09:28", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "VOO261127C00727500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 239.0, "iv": 0.1459, "open_interest": 32.0, "volume": 1.0, "delta": 0.0276, "gamma": 0.0032, "vega": 0.1059, "theta": -0.0336, "rho": 0.0096, "theo": 0.1951, "change": -0.105, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T09:30:07", "percent_change": -32.3077, "prev_day_close": 0.325000002980232}, {"option": "VOO261127P00727500", "bid": 38.4, "bid_size": 25.0, "ask": 41.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0017, "theta": -0.064, "rho": 0.0, "theo": 40.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-11-05T10:24:51", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VOO261127C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 0.1532, "open_interest": 152.0, "volume": 1.0, "delta": 0.0217, "gamma": 0.0026, "vega": 0.0876, "theta": -0.0275, "rho": 0.0075, "theo": 0.1496, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:47:10", "percent_change": -73.3333, "prev_day_close": 0.374999988824129}, {"option": "VOO261127P00730000", "bid": 40.9, "bid_size": 23.0, "ask": 44.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 42.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-11-05T11:09:28", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "VOO261127C00732500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 40.0, "iv": 0.1869, "open_interest": 18.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0021, "vega": 0.072, "theta": -0.0223, "rho": 0.0059, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:04:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VOO261127P00732500", "bid": 43.5, "bid_size": 25.0, "ask": 46.6, "ask_size": 23.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 45.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "VOO261127C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.1988, "open_interest": 49.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0017, "vega": 0.0596, "theta": -0.0183, "rho": 0.0046, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T15:06:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VOO261127P00735000", "bid": 46.1, "bid_size": 24.0, "ask": 49.1, "ask_size": 24.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 47.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "VOO261127C00737500", "bid": 0.05, "bid_size": 1.0, "ask": 1.0, "ask_size": 240.0, "iv": 0.1861, "open_interest": 7.0, "volume": 1.0, "delta": 0.0108, "gamma": 0.0014, "vega": 0.0497, "theta": -0.0152, "rho": 0.0037, "theo": 0.0703, "change": -0.585, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:49:27", "percent_change": -86.6667, "prev_day_close": 0.675000011920929}, {"option": "VOO261127P00737500", "bid": 48.4, "bid_size": 27.0, "ask": 51.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 50.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "VOO261127C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 40.0, "iv": 0.2237, "open_interest": 36.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0011, "vega": 0.0413, "theta": -0.0126, "rho": 0.003, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VOO261127P00740000", "bid": 50.9, "bid_size": 26.0, "ask": 54.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 52.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "VOO261127C00742500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.2225, "open_interest": 116.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0009, "vega": 0.0343, "theta": -0.0104, "rho": 0.0024, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:23:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261127P00742500", "bid": 52.9, "bid_size": 38.0, "ask": 56.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 55.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "VOO261127C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.2408, "open_interest": 13.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0008, "vega": 0.0286, "theta": -0.0087, "rho": 0.0019, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:19:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO261127P00745000", "bid": 55.3, "bid_size": 13.0, "ask": 59.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 57.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "VOO261127C00747500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.2487, "open_interest": 8.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0006, "vega": 0.0239, "theta": -0.0072, "rho": 0.0015, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:11:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261127P00747500", "bid": 57.9, "bid_size": 58.0, "ask": 61.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 60.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "VOO261127C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.25, "open_interest": 9.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0005, "vega": 0.0196, "theta": -0.0059, "rho": 0.0012, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T11:51:20", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261127P00750000", "bid": 60.4, "bid_size": 38.0, "ask": 64.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 62.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "VOO261127C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 212.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0139, "theta": -0.0042, "rho": 0.0008, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 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": "VOO261127P00755000", "bid": 65.9, "bid_size": 26.0, "ask": 69.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 67.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "VOO261127C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 235.0, "iv": 0.2501, "open_interest": 1.0, "volume": 2.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0099, "theta": -0.003, "rho": 0.0006, "theo": 0.0099, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T09:47:35", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "VOO261127P00760000", "bid": 71.1, "bid_size": 25.0, "ask": 74.1, "ask_size": 24.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 72.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "VOO261127C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 216.0, "iv": 0.302, "open_interest": 3.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0022, "rho": 0.0004, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T12:39:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VOO261127P00765000", "bid": 76.1, "bid_size": 25.0, "ask": 79.1, "ask_size": 24.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 77.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8500022888184}, {"option": "VOO261127C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0016, "rho": 0.0003, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 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": "VOO261127P00770000", "bid": 80.4, "bid_size": 38.0, "ask": 84.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 82.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8000030517578}, {"option": "VOO261204C00455000", "bid": 232.1, "bid_size": 1.0, "ask": 236.0, "ask_size": 1.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0254, "theta": -0.0055, "rho": 0.3204, "theo": 233.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.550003051758}, {"option": "VOO261204P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0254, "theta": -0.0303, "rho": -0.0023, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261204C00460000", "bid": 227.0, "bid_size": 1.0, "ask": 231.1, "ask_size": 1.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0268, "theta": -0.0071, "rho": 0.3238, "theo": 228.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.650001525879}, {"option": "VOO261204P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0268, "theta": -0.0313, "rho": -0.0025, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261204C00465000", "bid": 222.0, "bid_size": 1.0, "ask": 226.1, "ask_size": 1.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0282, "theta": -0.0087, "rho": 0.3272, "theo": 223.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.650001525879}, {"option": "VOO261204P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0325, "rho": -0.0026, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261204C00470000", "bid": 216.9, "bid_size": 3.0, "ask": 221.1, "ask_size": 1.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0298, "theta": -0.0104, "rho": 0.3306, "theo": 218.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.650001525879}, {"option": "VOO261204P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.6764, "open_interest": 1.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.03, "theta": -0.0337, "rho": -0.0028, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-23T11:14:37", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261204C00475000", "bid": 212.0, "bid_size": 2.0, "ask": 216.2, "ask_size": 2.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0315, "theta": -0.0122, "rho": 0.334, "theo": 213.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.699996948242}, {"option": "VOO261204P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 47.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0316, "theta": -0.0349, "rho": -0.0029, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO261204C00480000", "bid": 207.0, "bid_size": 2.0, "ask": 211.2, "ask_size": 2.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0333, "theta": -0.0141, "rho": 0.3373, "theo": 208.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.650001525879}, {"option": "VOO261204P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0334, "theta": -0.0363, "rho": -0.0031, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 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": "VOO261204C00485000", "bid": 202.1, "bid_size": 1.0, "ask": 206.3, "ask_size": 5.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0353, "theta": -0.016, "rho": 0.3406, "theo": 203.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.699996948242}, {"option": "VOO261204P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0353, "theta": -0.0377, "rho": -0.0033, "theo": 0.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VOO261204C00490000", "bid": 197.1, "bid_size": 3.0, "ask": 201.3, "ask_size": 1.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0374, "theta": -0.018, "rho": 0.3439, "theo": 199.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.75}, {"option": "VOO261204P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 27.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0374, "theta": -0.0392, "rho": -0.0035, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 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": "VOO261204C00495000", "bid": 192.3, "bid_size": 1.0, "ask": 196.4, "ask_size": 3.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0397, "theta": -0.0201, "rho": 0.3472, "theo": 194.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.800003051758}, {"option": "VOO261204P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 28.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0398, "theta": -0.0408, "rho": -0.0038, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VOO261204C00500000", "bid": 187.4, "bid_size": 1.0, "ask": 191.3, "ask_size": 1.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.0422, "theta": -0.0223, "rho": 0.3505, "theo": 189.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.849998474121}, {"option": "VOO261204P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 70.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0422, "theta": -0.0424, "rho": -0.0041, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 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": "VOO261204C00505000", "bid": 182.4, "bid_size": 1.0, "ask": 186.3, "ask_size": 1.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0448, "theta": -0.0246, "rho": 0.3537, "theo": 184.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.800003051758}, {"option": "VOO261204P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.045, "theta": -0.0442, "rho": -0.0044, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VOO261204C00510000", "bid": 177.4, "bid_size": 2.0, "ask": 181.5, "ask_size": 7.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.0476, "theta": -0.027, "rho": 0.357, "theo": 179.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "VOO261204P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0003, "vega": 0.0479, "theta": -0.0461, "rho": -0.0046, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "VOO261204C00515000", "bid": 172.7, "bid_size": 19.0, "ask": 175.8, "ask_size": 19.0, "iv": 0.5189, "open_interest": 26.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0507, "theta": -0.0296, "rho": 0.3602, "theo": 174.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.99, "last_trade_time": "2026-11-09T11:14:57", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "VOO261204P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0509, "theta": -0.0482, "rho": -0.005, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "VOO261204C00520000", "bid": 167.6, "bid_size": 1.0, "ask": 171.6, "ask_size": 1.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0003, "vega": 0.0541, "theta": -0.0322, "rho": 0.3633, "theo": 169.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.100006103516}, {"option": "VOO261204P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0003, "vega": 0.0542, "theta": -0.0503, "rho": -0.0054, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "VOO261204C00525000", "bid": 162.6, "bid_size": 19.0, "ask": 166.2, "ask_size": 19.0, "iv": 0.507, "open_interest": 2.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0004, "vega": 0.0577, "theta": -0.035, "rho": 0.3664, "theo": 164.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.21, "last_trade_time": "2026-11-09T11:15:30", "percent_change": 0.0, "prev_day_close": 170.199996948242}, {"option": "VOO261204P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0578, "theta": -0.0526, "rho": -0.0058, "theo": 0.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "VOO261204C00530000", "bid": 157.7, "bid_size": 1.0, "ask": 161.7, "ask_size": 1.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0004, "vega": 0.0617, "theta": -0.038, "rho": 0.3695, "theo": 159.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "VOO261204P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.0618, "theta": -0.055, "rho": -0.0062, "theo": 0.3875, "change": 0.0, "open": 0.0, "high": 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": "VOO261204C00535000", "bid": 152.7, "bid_size": 1.0, "ask": 156.7, "ask_size": 1.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0004, "vega": 0.066, "theta": -0.0411, "rho": 0.3725, "theo": 154.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "VOO261204P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0004, "vega": 0.0664, "theta": -0.0576, "rho": -0.0068, "theo": 0.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "VOO261204C00540000", "bid": 148.0, "bid_size": 5.0, "ask": 151.2, "ask_size": 5.0, "iv": 0.4798, "open_interest": 1.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0005, "vega": 0.0707, "theta": -0.0444, "rho": 0.3754, "theo": 149.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.69, "last_trade_time": "2026-11-09T12:19:24", "percent_change": 0.0, "prev_day_close": 155.25}, {"option": "VOO261204P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 44.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0005, "vega": 0.0711, "theta": -0.0604, "rho": -0.0072, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VOO261204C00545000", "bid": 143.0, "bid_size": 18.0, "ask": 146.3, "ask_size": 18.0, "iv": 0.4679, "open_interest": 81.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0005, "vega": 0.0757, "theta": -0.0478, "rho": 0.3784, "theo": 144.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.37, "last_trade_time": "2026-11-09T11:15:23", "percent_change": 0.0, "prev_day_close": 150.300003051758}, {"option": "VOO261204P00545000", "bid": 0.05, "bid_size": 49.0, "ask": 0.85, "ask_size": 35.0, "iv": 0.4364, "open_interest": 1.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0005, "vega": 0.076, "theta": -0.0634, "rho": -0.0078, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T11:58:58", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VOO261204C00550000", "bid": 137.9, "bid_size": 1.0, "ask": 141.9, "ask_size": 1.0, "iv": 0.4746, "open_interest": 7.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0006, "vega": 0.0812, "theta": -0.0515, "rho": 0.3812, "theo": 139.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.9, "last_trade_time": "2026-11-06T12:37:38", "percent_change": 0.0, "prev_day_close": 145.349998474121}, {"option": "VOO261204P00550000", "bid": 0.1, "bid_size": 45.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0006, "vega": 0.0815, "theta": -0.0665, "rho": -0.0085, "theo": 0.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "VOO261204C00555000", "bid": 132.9, "bid_size": 1.0, "ask": 136.9, "ask_size": 1.0, "iv": 0.4575, "open_interest": 1.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0006, "vega": 0.0874, "theta": -0.0554, "rho": 0.3839, "theo": 134.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-11-06T12:37:15", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "VOO261204P00555000", "bid": 0.1, "bid_size": 81.0, "ask": 1.3, "ask_size": 105.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0006, "vega": 0.0875, "theta": -0.0699, "rho": -0.0093, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "VOO261204C00560000", "bid": 128.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0007, "vega": 0.0941, "theta": -0.0595, "rho": 0.3866, "theo": 129.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.449996948242}, {"option": "VOO261204P00560000", "bid": 0.15, "bid_size": 182.0, "ask": 2.4, "ask_size": 130.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0007, "vega": 0.0944, "theta": -0.0735, "rho": -0.0102, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "VOO261204C00565000", "bid": 123.1, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0008, "vega": 0.1013, "theta": -0.0638, "rho": 0.3891, "theo": 124.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.399993896484}, {"option": "VOO261204P00565000", "bid": 0.2, "bid_size": 153.0, "ask": 1.1, "ask_size": 175.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0008, "vega": 0.1021, "theta": -0.0773, "rho": -0.011, "theo": 0.6283, "change": 0.0, "open": 0.0, "high": 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": "VOO261204C00570000", "bid": 118.4, "bid_size": 5.0, "ask": 121.5, "ask_size": 5.0, "iv": 0.4098, "open_interest": 24.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0009, "vega": 0.1092, "theta": -0.0685, "rho": 0.3916, "theo": 119.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.65, "last_trade_time": "2026-11-09T10:45:07", "percent_change": 0.0, "prev_day_close": 125.849998474121}, {"option": "VOO261204P00570000", "bid": 0.25, "bid_size": 233.0, "ask": 1.15, "ask_size": 119.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0009, "vega": 0.1097, "theta": -0.0815, "rho": -0.012, "theo": 0.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "VOO261204C00575000", "bid": 113.1, "bid_size": 1.0, "ask": 117.2, "ask_size": 1.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.001, "vega": 0.1179, "theta": -0.0734, "rho": 0.3939, "theo": 114.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.699996948242}, {"option": "VOO261204P00575000", "bid": 0.2, "bid_size": 183.0, "ask": 1.3, "ask_size": 132.0, "iv": 0.379, "open_interest": 1.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.001, "vega": 0.1183, "theta": -0.086, "rho": -0.0131, "theo": 0.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-26T11:33:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VOO261204C00580000", "bid": 108.2, "bid_size": 1.0, "ask": 112.3, "ask_size": 1.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0011, "vega": 0.1276, "theta": -0.0786, "rho": 0.396, "theo": 109.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.800003051758}, {"option": "VOO261204P00580000", "bid": 0.45, "bid_size": 429.0, "ask": 1.2, "ask_size": 602.0, "iv": 0.3699, "open_interest": 6.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0011, "vega": 0.1279, "theta": -0.0907, "rho": -0.0145, "theo": 0.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:11:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VOO261204C00585000", "bid": 103.3, "bid_size": 1.0, "ask": 107.3, "ask_size": 1.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0012, "vega": 0.1383, "theta": -0.0842, "rho": 0.398, "theo": 104.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "VOO261204P00585000", "bid": 0.45, "bid_size": 209.0, "ask": 1.2, "ask_size": 124.0, "iv": 0.3545, "open_interest": 4.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0012, "vega": 0.1393, "theta": -0.0958, "rho": -0.016, "theo": 0.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T15:35:35", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "VOO261204C00590000", "bid": 98.3, "bid_size": 1.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0013, "vega": 0.1498, "theta": -0.0901, "rho": 0.3998, "theo": 100.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "VOO261204P00590000", "bid": 0.3, "bid_size": 89.0, "ask": 1.3, "ask_size": 133.0, "iv": 0.3372, "open_interest": 26.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0013, "vega": 0.1507, "theta": -0.1012, "rho": -0.0175, "theo": 0.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T11:59:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VOO261204C00595000", "bid": 93.9, "bid_size": 5.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0015, "vega": 0.1625, "theta": -0.0964, "rho": 0.4013, "theo": 95.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.78, "last_trade_time": "2026-11-09T10:48:38", "percent_change": 0.0, "prev_day_close": 101.150001525879}, {"option": "VOO261204P00595000", "bid": 0.45, "bid_size": 83.0, "ask": 1.45, "ask_size": 111.0, "iv": 0.3323, "open_interest": 6.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0015, "vega": 0.1631, "theta": -0.1071, "rho": -0.0193, "theo": 1.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T14:33:14", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VOO261204C00600000", "bid": 88.7, "bid_size": 1.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.3522, "open_interest": 2.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0017, "vega": 0.1768, "theta": -0.1031, "rho": 0.4026, "theo": 90.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.9, "last_trade_time": "2026-11-04T15:50:06", "percent_change": 0.0, "prev_day_close": 96.1500015258789}, {"option": "VOO261204P00600000", "bid": 0.65, "bid_size": 114.0, "ask": 1.55, "ask_size": 209.0, "iv": 0.326, "open_interest": 97.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0017, "vega": 0.1772, "theta": -0.1133, "rho": -0.0215, "theo": 1.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:30:30", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261204C00605000", "bid": 83.8, "bid_size": 1.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.3395, "open_interest": 1.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0019, "vega": 0.1925, "theta": -0.1103, "rho": 0.4035, "theo": 85.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.7, "last_trade_time": "2026-11-06T14:43:40", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "VOO261204P00605000", "bid": 0.85, "bid_size": 398.0, "ask": 1.65, "ask_size": 398.0, "iv": 0.3184, "open_interest": 1.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0019, "vega": 0.1942, "theta": -0.12, "rho": -0.0238, "theo": 1.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T12:34:27", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "VOO261204C00610000", "bid": 79.3, "bid_size": 21.0, "ask": 82.5, "ask_size": 5.0, "iv": 0.3261, "open_interest": 100.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0021, "vega": 0.2095, "theta": -0.1178, "rho": 0.4041, "theo": 80.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-11-09T10:18:30", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "VOO261204P00610000", "bid": 0.9, "bid_size": 470.0, "ask": 1.75, "ask_size": 337.0, "iv": 0.3059, "open_interest": 2.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0021, "vega": 0.2106, "theta": -0.1272, "rho": -0.0264, "theo": 1.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:48:39", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "VOO261204C00615000", "bid": 74.1, "bid_size": 1.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.3147, "open_interest": 241.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0024, "vega": 0.2286, "theta": -0.1259, "rho": 0.4042, "theo": 75.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.57, "last_trade_time": "2026-11-06T15:34:34", "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "VOO261204P00615000", "bid": 0.95, "bid_size": 217.0, "ask": 3.3, "ask_size": 201.0, "iv": 0.3235, "open_interest": 45.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0024, "vega": 0.2292, "theta": -0.1348, "rho": -0.0296, "theo": 1.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T13:37:50", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "VOO261204C00620000", "bid": 69.6, "bid_size": 5.0, "ask": 72.6, "ask_size": 5.0, "iv": 0.2987, "open_interest": 4.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0027, "vega": 0.2498, "theta": -0.1345, "rho": 0.4038, "theo": 70.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.85, "last_trade_time": "2026-11-09T09:40:18", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "VOO261204P00620000", "bid": 1.15, "bid_size": 528.0, "ask": 2.05, "ask_size": 382.0, "iv": 0.2853, "open_interest": 4.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0027, "vega": 0.2523, "theta": -0.143, "rho": -0.0333, "theo": 1.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T14:37:42", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "VOO261204C00625000", "bid": 64.7, "bid_size": 5.0, "ask": 67.6, "ask_size": 5.0, "iv": 0.2826, "open_interest": 1.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.003, "vega": 0.2729, "theta": -0.1435, "rho": 0.4028, "theo": 66.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.24, "last_trade_time": "2026-11-06T11:30:36", "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "VOO261204P00625000", "bid": 1.3, "bid_size": 531.0, "ask": 2.2, "ask_size": 345.0, "iv": 0.2743, "open_interest": 7.0, "volume": 1.0, "delta": -0.0822, "gamma": 0.0031, "vega": 0.2744, "theta": -0.1516, "rho": -0.0369, "theo": 1.8616, "change": -0.125, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T09:30:08", "percent_change": -6.0241, "prev_day_close": 2.07499998807907}, {"option": "VOO261204C00630000", "bid": 59.9, "bid_size": 26.0, "ask": 62.7, "ask_size": 27.0, "iv": 0.2698, "open_interest": 9.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0034, "vega": 0.2985, "theta": -0.153, "rho": 0.4011, "theo": 61.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-11-06T11:21:26", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "VOO261204P00630000", "bid": 1.45, "bid_size": 520.0, "ask": 2.45, "ask_size": 329.0, "iv": 0.2647, "open_interest": 9.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0035, "vega": 0.299, "theta": -0.1606, "rho": -0.0418, "theo": 2.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T10:36:34", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "VOO261204C00635000", "bid": 55.2, "bid_size": 25.0, "ask": 58.4, "ask_size": 25.0, "iv": 0.2672, "open_interest": 44.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0039, "vega": 0.3269, "theta": -0.163, "rho": 0.3985, "theo": 56.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.73, "last_trade_time": "2026-11-06T13:28:26", "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "VOO261204P00635000", "bid": 1.7, "bid_size": 563.0, "ask": 2.75, "ask_size": 357.0, "iv": 0.2562, "open_interest": 16.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.004, "vega": 0.3291, "theta": -0.1702, "rho": -0.0468, "theo": 2.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:45:27", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "VOO261204C00640000", "bid": 50.2, "bid_size": 21.0, "ask": 53.5, "ask_size": 16.0, "iv": 0.2496, "open_interest": 101.0, "volume": 2.0, "delta": 0.8811, "gamma": 0.0045, "vega": 0.3575, "theta": -0.1734, "rho": 0.3949, "theo": 51.8477, "change": -5.05, "open": 52.47, "high": 52.47, "low": 52.3, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-11-10T09:46:22", "percent_change": -8.80558, "prev_day_close": 57.3500003814697}, {"option": "VOO261204P00640000", "bid": 1.9, "bid_size": 609.0, "ask": 3.1, "ask_size": 486.0, "iv": 0.2462, "open_interest": 14.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0045, "vega": 0.3582, "theta": -0.1803, "rho": -0.0532, "theo": 2.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.34, "last_trade_time": "2026-11-09T10:25:42", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "VOO261204C00645000", "bid": 45.8, "bid_size": 16.0, "ask": 48.8, "ask_size": 18.0, "iv": 0.2424, "open_interest": 100.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0051, "vega": 0.3915, "theta": -0.184, "rho": 0.39, "theo": 47.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.85, "last_trade_time": "2026-11-09T10:40:04", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "VOO261204P00645000", "bid": 2.15, "bid_size": 697.0, "ask": 3.6, "ask_size": 621.0, "iv": 0.2377, "open_interest": 9.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0051, "vega": 0.395, "theta": -0.1906, "rho": -0.0601, "theo": 2.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:31:15", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VOO261204C00650000", "bid": 41.2, "bid_size": 23.0, "ask": 44.1, "ask_size": 16.0, "iv": 0.231, "open_interest": 241.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0058, "vega": 0.4278, "theta": -0.1948, "rho": 0.3837, "theo": 42.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.07, "last_trade_time": "2026-11-06T15:34:34", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "VOO261204P00650000", "bid": 2.5, "bid_size": 636.0, "ask": 3.6, "ask_size": 552.0, "iv": 0.2227, "open_interest": 45.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0059, "vega": 0.429, "theta": -0.2012, "rho": -0.0686, "theo": 3.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:25:28", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "VOO261204C00655000", "bid": 37.3, "bid_size": 22.0, "ask": 39.4, "ask_size": 22.0, "iv": 0.2258, "open_interest": 2.0, "volume": 2.0, "delta": 0.8218, "gamma": 0.0066, "vega": 0.4673, "theta": -0.2055, "rho": 0.3757, "theo": 38.1114, "change": -4.05, "open": 38.9, "high": 39.55, "low": 38.9, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2026-11-10T09:58:22", "percent_change": -9.28899, "prev_day_close": 43.6000003814697}, {"option": "VOO261204P00655000", "bid": 3.2, "bid_size": 632.0, "ask": 4.2, "ask_size": 471.0, "iv": 0.2176, "open_interest": 7.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0067, "vega": 0.4714, "theta": -0.2116, "rho": -0.0781, "theo": 3.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-11-06T10:27:47", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VOO261204C00657500", "bid": 34.1, "bid_size": 24.0, "ask": 37.4, "ask_size": 16.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0071, "vega": 0.4878, "theta": -0.2107, "rho": 0.3708, "theo": 35.8899, "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": 41.0}, {"option": "VOO261204P00657500", "bid": 3.4, "bid_size": 681.0, "ask": 4.5, "ask_size": 508.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0072, "vega": 0.4902, "theta": -0.2168, "rho": -0.0833, "theo": 4.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VOO261204C00660000", "bid": 31.9, "bid_size": 10.0, "ask": 35.2, "ask_size": 19.0, "iv": 0.2083, "open_interest": 2.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0076, "vega": 0.5086, "theta": -0.2158, "rho": 0.3655, "theo": 33.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "VOO261204P00660000", "bid": 3.4, "bid_size": 818.0, "ask": 5.1, "ask_size": 741.0, "iv": 0.2078, "open_interest": 25.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0076, "vega": 0.5097, "theta": -0.2218, "rho": -0.0898, "theo": 4.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T12:55:28", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VOO261204C00662500", "bid": 29.7, "bid_size": 6.0, "ask": 33.1, "ask_size": 17.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0081, "vega": 0.53, "theta": -0.2207, "rho": 0.3596, "theo": 31.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "VOO261204P00662500", "bid": 4.3, "bid_size": 386.0, "ask": 5.3, "ask_size": 443.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0082, "vega": 0.5339, "theta": -0.2267, "rho": -0.0959, "theo": 4.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "VOO261204C00665000", "bid": 27.6, "bid_size": 16.0, "ask": 30.6, "ask_size": 5.0, "iv": 0.1964, "open_interest": 7.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0086, "vega": 0.5518, "theta": -0.2252, "rho": 0.3528, "theo": 29.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.53, "last_trade_time": "2026-11-09T11:01:07", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "VOO261204P00665000", "bid": 4.7, "bid_size": 540.0, "ask": 5.4, "ask_size": 488.0, "iv": 0.2007, "open_interest": 60.0, "volume": 2.0, "delta": -0.2396, "gamma": 0.0087, "vega": 0.555, "theta": -0.2312, "rho": -0.1018, "theo": 5.1116, "change": 0.35, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T10:32:41", "percent_change": 8.64198, "prev_day_close": 4.04999995231628}, {"option": "VOO261204C00667500", "bid": 25.7, "bid_size": 23.0, "ask": 28.6, "ask_size": 15.0, "iv": 0.1946, "open_interest": 1.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0092, "vega": 0.5732, "theta": -0.2294, "rho": 0.3454, "theo": 27.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T10:40:04", "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "VOO261204P00667500", "bid": 5.1, "bid_size": 491.0, "ask": 6.3, "ask_size": 565.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.2587, "gamma": 0.0093, "vega": 0.5752, "theta": -0.2355, "rho": -0.1102, "theo": 5.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "VOO261204C00670000", "bid": 23.5, "bid_size": 117.0, "ask": 26.1, "ask_size": 47.0, "iv": 0.1851, "open_interest": 12.0, "volume": 1.0, "delta": 0.7247, "gamma": 0.0098, "vega": 0.5946, "theta": -0.2332, "rho": 0.3373, "theo": 25.2227, "change": -4.51, "open": 25.54, "high": 25.54, "low": 25.54, "tick": "down", "last_trade_price": 25.54, "last_trade_time": "2026-11-10T09:50:45", "percent_change": -15.0083, "prev_day_close": 30.0500001907349}, {"option": "VOO261204P00670000", "bid": 4.9, "bid_size": 817.0, "ask": 6.6, "ask_size": 741.0, "iv": 0.1888, "open_interest": 22.0, "volume": 2.0, "delta": -0.2788, "gamma": 0.0099, "vega": 0.598, "theta": -0.2392, "rho": -0.1176, "theo": 5.9527, "change": 0.9, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T10:25:00", "percent_change": 19.5652, "prev_day_close": 4.60000014305115}, {"option": "VOO261204C00672500", "bid": 21.5, "bid_size": 12.0, "ask": 24.2, "ask_size": 12.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0104, "vega": 0.6157, "theta": -0.2363, "rho": 0.3281, "theo": 23.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "VOO261204P00672500", "bid": 5.4, "bid_size": 803.0, "ask": 7.4, "ask_size": 802.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0106, "vega": 0.619, "theta": -0.2424, "rho": -0.125, "theo": 6.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "VOO261204C00675000", "bid": 19.6, "bid_size": 37.0, "ask": 22.3, "ask_size": 42.0, "iv": 0.1785, "open_interest": 3.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.011, "vega": 0.6355, "theta": -0.2388, "rho": 0.3182, "theo": 21.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-09T09:39:50", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "VOO261204P00675000", "bid": 5.6, "bid_size": 908.0, "ask": 7.6, "ask_size": 655.0, "iv": 0.1772, "open_interest": 64.0, "volume": 2.0, "delta": -0.3244, "gamma": 0.0112, "vega": 0.6372, "theta": -0.2449, "rho": -0.1347, "theo": 6.9681, "change": 0.3, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-10T10:14:15", "percent_change": 5.30974, "prev_day_close": 5.64999985694885}, {"option": "VOO261204C00677500", "bid": 17.6, "bid_size": 35.0, "ask": 20.4, "ask_size": 35.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0116, "vega": 0.6542, "theta": -0.2403, "rho": 0.3073, "theo": 19.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "VOO261204P00677500", "bid": 6.1, "bid_size": 947.0, "ask": 8.1, "ask_size": 538.0, "iv": 0.1715, "open_interest": 2.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0118, "vega": 0.6581, "theta": -0.2466, "rho": -0.1421, "theo": 7.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T13:30:43", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "VOO261204C00680000", "bid": 15.9, "bid_size": 79.0, "ask": 18.5, "ask_size": 72.0, "iv": 0.1701, "open_interest": 425.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0122, "vega": 0.6711, "theta": -0.2409, "rho": 0.2952, "theo": 17.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-11-09T10:03:28", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "VOO261204P00680000", "bid": 7.0, "bid_size": 872.0, "ask": 9.3, "ask_size": 779.0, "iv": 0.1731, "open_interest": 24.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.0125, "vega": 0.6728, "theta": -0.2473, "rho": -0.1535, "theo": 8.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-11-09T09:42:31", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO261204C00682500", "bid": 14.3, "bid_size": 239.0, "ask": 16.7, "ask_size": 53.0, "iv": 0.167, "open_interest": 212.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0128, "vega": 0.6853, "theta": -0.2404, "rho": 0.2823, "theo": 15.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-09T10:21:33", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "VOO261204P00682500", "bid": 7.5, "bid_size": 100.0, "ask": 10.1, "ask_size": 151.0, "iv": 0.1677, "open_interest": 18.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0131, "vega": 0.6861, "theta": -0.247, "rho": -0.1612, "theo": 8.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T14:29:26", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "VOO261204C00685000", "bid": 12.6, "bid_size": 373.0, "ask": 15.2, "ask_size": 362.0, "iv": 0.1644, "open_interest": 77.0, "volume": 0.0, "delta": 0.5677, "gamma": 0.0134, "vega": 0.6966, "theta": -0.2385, "rho": 0.2681, "theo": 13.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T12:10:20", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "VOO261204P00685000", "bid": 8.4, "bid_size": 922.0, "ask": 10.7, "ask_size": 657.0, "iv": 0.1626, "open_interest": 20.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0137, "vega": 0.6969, "theta": -0.2453, "rho": -0.1731, "theo": 9.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.23, "last_trade_time": "2026-11-06T15:08:12", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "VOO261204C00687500", "bid": 11.4, "bid_size": 842.0, "ask": 13.7, "ask_size": 720.0, "iv": 0.1641, "open_interest": 17.0, "volume": 2.0, "delta": 0.5346, "gamma": 0.0139, "vega": 0.7038, "theta": -0.2351, "rho": 0.253, "theo": 12.33, "change": -3.45, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-11-10T09:46:22", "percent_change": -20.9091, "prev_day_close": 16.5}, {"option": "VOO261204P00687500", "bid": 9.4, "bid_size": 900.0, "ask": 12.0, "ask_size": 815.0, "iv": 0.1622, "open_interest": 24.0, "volume": 1.0, "delta": -0.4747, "gamma": 0.0143, "vega": 0.702, "theta": -0.2423, "rho": -0.1803, "theo": 10.6112, "change": 1.93, "open": 10.53, "high": 10.53, "low": 10.53, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-11-10T09:50:17", "percent_change": 22.4419, "prev_day_close": 8.59999990463257}, {"option": "VOO261204C00690000", "bid": 9.6, "bid_size": 920.0, "ask": 12.3, "ask_size": 754.0, "iv": 0.1591, "open_interest": 57.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0143, "vega": 0.7064, "theta": -0.2302, "rho": 0.2368, "theo": 10.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T10:37:34", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VOO261204P00690000", "bid": 11.2, "bid_size": 614.0, "ask": 12.8, "ask_size": 729.0, "iv": 0.1626, "open_interest": 127.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.0148, "vega": 0.7036, "theta": -0.2375, "rho": -0.1928, "theo": 11.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-11-09T12:31:01", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VOO261204C00692500", "bid": 8.7, "bid_size": 836.0, "ask": 10.8, "ask_size": 773.0, "iv": 0.1586, "open_interest": 72.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0146, "vega": 0.7036, "theta": -0.2234, "rho": 0.2199, "theo": 9.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T15:23:26", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "VOO261204P00692500", "bid": 11.1, "bid_size": 39.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.1554, "open_interest": 66.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0152, "vega": 0.6969, "theta": -0.2314, "rho": -0.1992, "theo": 12.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.46, "last_trade_time": "2026-11-06T10:06:57", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "VOO261204C00695000", "bid": 7.3, "bid_size": 813.0, "ask": 9.5, "ask_size": 786.0, "iv": 0.1546, "open_interest": 22.0, "volume": 0.0, "delta": 0.4247, "gamma": 0.0148, "vega": 0.6946, "theta": -0.215, "rho": 0.202, "theo": 8.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T13:24:09", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "VOO261204P00695000", "bid": 13.0, "bid_size": 284.0, "ask": 15.7, "ask_size": 307.0, "iv": 0.156, "open_interest": 12.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0154, "vega": 0.6858, "theta": -0.2233, "rho": -0.2067, "theo": 13.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T15:12:51", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VOO261204C00697500", "bid": 6.1, "bid_size": 806.0, "ask": 8.2, "ask_size": 783.0, "iv": 0.1506, "open_interest": 236.0, "volume": 2.0, "delta": 0.3857, "gamma": 0.0148, "vega": 0.6791, "theta": -0.2047, "rho": 0.1838, "theo": 6.8059, "change": -2.65, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-10T09:46:22", "percent_change": -26.3682, "prev_day_close": 10.0500001907349}, {"option": "VOO261204P00697500", "bid": 14.3, "bid_size": 46.0, "ask": 17.1, "ask_size": 62.0, "iv": 0.1531, "open_interest": 30.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0155, "vega": 0.6652, "theta": -0.2136, "rho": -0.2137, "theo": 15.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-11-09T15:04:34", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VOO261204C00700000", "bid": 5.1, "bid_size": 812.0, "ask": 7.3, "ask_size": 924.0, "iv": 0.1498, "open_interest": 82.0, "volume": 1.0, "delta": 0.3464, "gamma": 0.0146, "vega": 0.6564, "theta": -0.1929, "rho": 0.1651, "theo": 5.7098, "change": -1.75, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T10:00:37", "percent_change": -20.7101, "prev_day_close": 8.44999980926514}, {"option": "VOO261204P00700000", "bid": 15.7, "bid_size": 29.0, "ask": 18.5, "ask_size": 57.0, "iv": 0.1494, "open_interest": 21.0, "volume": 0.0, "delta": -0.6727, "gamma": 0.0154, "vega": 0.6375, "theta": -0.2023, "rho": -0.2162, "theo": 16.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-11-09T12:34:27", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "VOO261204C00702500", "bid": 4.2, "bid_size": 762.0, "ask": 5.2, "ask_size": 507.0, "iv": 0.1387, "open_interest": 670.0, "volume": 1.0, "delta": 0.3074, "gamma": 0.0142, "vega": 0.6274, "theta": -0.1796, "rho": 0.1468, "theo": 4.7369, "change": -2.54, "open": 4.66, "high": 4.66, "low": 4.66, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-10T10:50:37", "percent_change": -35.2778, "prev_day_close": 7.20000004768372}, {"option": "VOO261204P00702500", "bid": 17.2, "bid_size": 46.0, "ask": 19.9, "ask_size": 76.0, "iv": 0.1447, "open_interest": 75.0, "volume": 2.0, "delta": -0.7145, "gamma": 0.0151, "vega": 0.5992, "theta": -0.1893, "rho": -0.2185, "theo": 18.2259, "change": 1.5, "open": 20.0, "high": 20.0, "low": 15.85, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-11-10T10:07:31", "percent_change": 10.453, "prev_day_close": 14.3499999046326}, {"option": "VOO261204C00705000", "bid": 3.4, "bid_size": 656.0, "ask": 4.9, "ask_size": 865.0, "iv": 0.141, "open_interest": 84.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0136, "vega": 0.5917, "theta": -0.1652, "rho": 0.1287, "theo": 3.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T15:40:12", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VOO261204P00705000", "bid": 18.5, "bid_size": 18.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.1395, "open_interest": 46.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0146, "vega": 0.556, "theta": -0.1756, "rho": -0.2143, "theo": 19.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.53, "last_trade_time": "2026-11-06T11:56:25", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "VOO261204C00707500", "bid": 2.7, "bid_size": 557.0, "ask": 3.6, "ask_size": 666.0, "iv": 0.134, "open_interest": 43.0, "volume": 1.0, "delta": 0.2335, "gamma": 0.0128, "vega": 0.5512, "theta": -0.1501, "rho": 0.1115, "theo": 3.1592, "change": -2.1, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T10:44:39", "percent_change": -40.3846, "prev_day_close": 5.20000004768372}, {"option": "VOO261204P00707500", "bid": 20.4, "bid_size": 27.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.1376, "open_interest": 20.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.014, "vega": 0.5038, "theta": -0.1614, "rho": -0.2058, "theo": 21.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-11-09T10:49:31", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VOO261204C00710000", "bid": 2.3, "bid_size": 237.0, "ask": 2.9, "ask_size": 782.0, "iv": 0.1333, "open_interest": 112.0, "volume": 4.0, "delta": 0.2, "gamma": 0.0119, "vega": 0.5069, "theta": -0.1348, "rho": 0.0956, "theo": 2.5449, "change": -1.5, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T09:35:02", "percent_change": -34.8837, "prev_day_close": 4.29999995231628}, {"option": "VOO261204P00710000", "bid": 22.2, "bid_size": 16.0, "ask": 25.2, "ask_size": 15.0, "iv": 0.1312, "open_interest": 25.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0133, "vega": 0.4482, "theta": -0.1474, "rho": -0.1967, "theo": 23.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-26T11:32:12", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VOO261204C00712500", "bid": 1.55, "bid_size": 732.0, "ask": 2.75, "ask_size": 1011.0, "iv": 0.1332, "open_interest": 298.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0109, "vega": 0.4601, "theta": -0.1198, "rho": 0.0809, "theo": 2.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:40:46", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "VOO261204P00712500", "bid": 24.2, "bid_size": 5.0, "ask": 27.3, "ask_size": 15.0, "iv": 0.1285, "open_interest": 3.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0124, "vega": 0.3836, "theta": -0.1342, "rho": -0.1753, "theo": 25.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-09T12:24:26", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "VOO261204C00715000", "bid": 1.05, "bid_size": 810.0, "ask": 1.65, "ask_size": 529.0, "iv": 0.1224, "open_interest": 419.0, "volume": 8.0, "delta": 0.1423, "gamma": 0.0098, "vega": 0.4134, "theta": -0.1053, "rho": 0.0679, "theo": 1.6196, "change": -1.4, "open": 1.9, "high": 1.9, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T10:56:17", "percent_change": -50.9091, "prev_day_close": 2.75}, {"option": "VOO261204P00715000", "bid": 26.3, "bid_size": 5.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.1253, "open_interest": 36.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0115, "vega": 0.3189, "theta": -0.1211, "rho": -0.1509, "theo": 28.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.62, "last_trade_time": "2026-11-09T11:41:34", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "VOO261204C00717500", "bid": 0.9, "bid_size": 525.0, "ask": 1.7, "ask_size": 1004.0, "iv": 0.129, "open_interest": 145.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0087, "vega": 0.3672, "theta": -0.0919, "rho": 0.0566, "theo": 1.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T10:53:59", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "VOO261204P00717500", "bid": 28.6, "bid_size": 5.0, "ask": 31.8, "ask_size": 5.0, "iv": 0.124, "open_interest": 3.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0108, "vega": 0.2556, "theta": -0.1107, "rho": -0.1308, "theo": 30.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.76, "last_trade_time": "2026-11-09T12:23:27", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "VOO261204C00720000", "bid": 0.7, "bid_size": 319.0, "ask": 1.2, "ask_size": 936.0, "iv": 0.1259, "open_interest": 89.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0076, "vega": 0.3236, "theta": -0.0796, "rho": 0.0468, "theo": 1.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:16:07", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VOO261204P00720000", "bid": 30.5, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0094, "vega": 0.1837, "theta": -0.1018, "rho": -0.0766, "theo": 32.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "VOO261204C00722500", "bid": 0.4, "bid_size": 777.0, "ask": 1.2, "ask_size": 978.0, "iv": 0.1278, "open_interest": 27.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0066, "vega": 0.2831, "theta": -0.0686, "rho": 0.0386, "theo": 0.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:23:30", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "VOO261204P00722500", "bid": 33.3, "bid_size": 5.0, "ask": 36.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0076, "vega": 0.1253, "theta": -0.0801, "rho": -0.0306, "theo": 35.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-11-09T12:26:30", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "VOO261204C00725000", "bid": 0.3, "bid_size": 742.0, "ask": 1.05, "ask_size": 923.0, "iv": 0.1297, "open_interest": 298.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0057, "vega": 0.2462, "theta": -0.0588, "rho": 0.0317, "theo": 0.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:43:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VOO261204P00725000", "bid": 35.9, "bid_size": 5.0, "ask": 39.4, "ask_size": 10.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0044, "vega": 0.0625, "theta": -0.0759, "rho": -0.0212, "theo": 37.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "VOO261204C00727500", "bid": 0.25, "bid_size": 477.0, "ask": 0.8, "ask_size": 935.0, "iv": 0.1294, "open_interest": 16.0, "volume": 2.0, "delta": 0.0549, "gamma": 0.0048, "vega": 0.2134, "theta": -0.0504, "rho": 0.0261, "theo": 0.5091, "change": -0.23, "open": 0.53, "high": 0.53, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T09:46:22", "percent_change": -30.6667, "prev_day_close": 0.750000014901161}, {"option": "VOO261204P00727500", "bid": 38.4, "bid_size": 5.0, "ask": 41.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0022, "vega": 0.0292, "theta": -0.0637, "rho": 0.0, "theo": 40.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "VOO261204C00730000", "bid": 0.1, "bid_size": 901.0, "ask": 2.4, "ask_size": 877.0, "iv": 0.1655, "open_interest": 58.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0041, "vega": 0.1842, "theta": -0.0431, "rho": 0.0214, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VOO261204P00730000", "bid": 40.9, "bid_size": 5.0, "ask": 44.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0007, "vega": 0.0085, "theta": -0.0637, "rho": 0.0, "theo": 42.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "VOO261204C00732500", "bid": 0.1, "bid_size": 716.0, "ask": 0.75, "ask_size": 896.0, "iv": 0.1365, "open_interest": 32.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0035, "vega": 0.1589, "theta": -0.0368, "rho": 0.0176, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:18:28", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "VOO261204P00732500", "bid": 42.9, "bid_size": 1.0, "ask": 47.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 45.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "VOO261204C00735000", "bid": 0.05, "bid_size": 109.0, "ask": 0.8, "ask_size": 131.0, "iv": 0.1426, "open_interest": 51.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.003, "vega": 0.1368, "theta": -0.0315, "rho": 0.0145, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:23:10", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "VOO261204P00735000", "bid": 45.4, "bid_size": 1.0, "ask": 49.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 47.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "VOO261204C00737500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 27.0, "iv": 0.1487, "open_interest": 7.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0025, "vega": 0.1178, "theta": -0.027, "rho": 0.012, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T13:00:04", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "VOO261204P00737500", "bid": 47.9, "bid_size": 1.0, "ask": 52.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 50.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "VOO261204C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 718.0, "iv": 0.1511, "open_interest": 81.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0021, "vega": 0.1019, "theta": -0.0232, "rho": 0.01, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "VOO261204P00740000", "bid": 50.4, "bid_size": 1.0, "ask": 54.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 52.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "VOO261204C00742500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.1638, "open_interest": 184.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0018, "vega": 0.0878, "theta": -0.02, "rho": 0.0083, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T15:52:35", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "VOO261204P00742500", "bid": 52.9, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 55.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "VOO261204C00745000", "bid": 0.05, "bid_size": 1.0, "ask": 0.45, "ask_size": 820.0, "iv": 0.1522, "open_interest": 206.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0015, "vega": 0.0758, "theta": -0.0172, "rho": 0.0069, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:41:03", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "VOO261204P00745000", "bid": 55.4, "bid_size": 1.0, "ask": 59.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 57.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "VOO261204C00747500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 36.0, "iv": 0.1722, "open_interest": 4.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0013, "vega": 0.0655, "theta": -0.0148, "rho": 0.0058, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T09:52:05", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "VOO261204P00747500", "bid": 57.9, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 60.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0999984741211}, {"option": "VOO261204C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0011, "vega": 0.0562, "theta": -0.0127, "rho": 0.0048, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VOO261204P00750000", "bid": 60.4, "bid_size": 1.0, "ask": 64.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 62.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "VOO261204C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 29.0, "iv": 0.1898, "open_interest": 31.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0008, "vega": 0.0423, "theta": -0.0096, "rho": 0.0034, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T11:30:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VOO261204P00755000", "bid": 65.4, "bid_size": 1.0, "ask": 69.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 67.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "VOO261204C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.0321, "theta": -0.0073, "rho": 0.0024, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VOO261204P00760000", "bid": 70.4, "bid_size": 1.0, "ask": 74.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 72.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6499977111816}, {"option": "VOO261204C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 40.0, "iv": 0.2121, "open_interest": 3.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0245, "theta": -0.0056, "rho": 0.0018, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:30:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261204P00765000", "bid": 75.4, "bid_size": 1.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 77.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8500022888184}, {"option": "VOO261204C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 32.0, "iv": 0.2208, "open_interest": 4.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0189, "theta": -0.0043, "rho": 0.0013, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T12:52:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VOO261204P00770000", "bid": 80.4, "bid_size": 1.0, "ask": 84.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0637, "rho": 0.0, "theo": 82.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "VOO261211C00455000", "bid": 232.5, "bid_size": 5.0, "ask": 235.9, "ask_size": 5.0, "iv": 0.596, "open_interest": 41.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0414, "theta": -0.0082, "rho": 0.4047, "theo": 234.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.49, "last_trade_time": "2026-11-09T13:19:19", "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "VOO261211P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0415, "theta": -0.0371, "rho": -0.0044, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 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": "VOO261211C00460000", "bid": 227.5, "bid_size": 1.0, "ask": 231.5, "ask_size": 1.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0436, "theta": -0.01, "rho": 0.409, "theo": 229.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.299995422363}, {"option": "VOO261211P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 21.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0436, "theta": -0.0383, "rho": -0.0047, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "VOO261211C00465000", "bid": 222.6, "bid_size": 1.0, "ask": 226.6, "ask_size": 2.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0458, "theta": -0.0118, "rho": 0.4132, "theo": 224.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.100006103516}, {"option": "VOO261211P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 23.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0458, "theta": -0.0395, "rho": -0.005, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VOO261211C00470000", "bid": 217.7, "bid_size": 1.0, "ask": 221.6, "ask_size": 1.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0482, "theta": -0.0137, "rho": 0.4174, "theo": 219.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.25}, {"option": "VOO261211P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.0482, "theta": -0.0408, "rho": -0.0053, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VOO261211C00475000", "bid": 212.5, "bid_size": 7.0, "ask": 216.7, "ask_size": 2.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0507, "theta": -0.0157, "rho": 0.4215, "theo": 214.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.300003051758}, {"option": "VOO261211P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0507, "theta": -0.0422, "rho": -0.0056, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 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": "VOO261211C00480000", "bid": 207.7, "bid_size": 16.0, "ask": 211.1, "ask_size": 6.0, "iv": 0.5478, "open_interest": 146.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0534, "theta": -0.0178, "rho": 0.4257, "theo": 209.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.39, "last_trade_time": "2026-11-09T11:18:24", "percent_change": 0.0, "prev_day_close": 215.799995422363}, {"option": "VOO261211P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 24.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0536, "theta": -0.0436, "rho": -0.0059, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 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": "VOO261211C00485000", "bid": 203.1, "bid_size": 5.0, "ask": 205.9, "ask_size": 5.0, "iv": 0.5482, "open_interest": 5.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0563, "theta": -0.0199, "rho": 0.4298, "theo": 204.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.89, "last_trade_time": "2026-11-09T11:18:04", "percent_change": 0.0, "prev_day_close": 210.799995422363}, {"option": "VOO261211P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0566, "theta": -0.0452, "rho": -0.0063, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "VOO261211C00490000", "bid": 198.1, "bid_size": 5.0, "ask": 201.2, "ask_size": 5.0, "iv": 0.5536, "open_interest": 30.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0003, "vega": 0.0595, "theta": -0.0221, "rho": 0.4339, "theo": 199.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.67, "last_trade_time": "2026-11-09T11:17:10", "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "VOO261211P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 554.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0597, "theta": -0.0468, "rho": -0.0066, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VOO261211C00495000", "bid": 193.1, "bid_size": 5.0, "ask": 196.5, "ask_size": 5.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0003, "vega": 0.0628, "theta": -0.0244, "rho": 0.4379, "theo": 194.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.650001525879}, {"option": "VOO261211P00495000", "bid": 0.25, "bid_size": 253.0, "ask": 0.85, "ask_size": 698.0, "iv": 0.536, "open_interest": 0.0, "volume": 1.0, "delta": -0.0118, "gamma": 0.0003, "vega": 0.063, "theta": -0.0485, "rho": -0.007, "theo": 0.4247, "change": -0.975, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:36:45", "percent_change": -79.5918, "prev_day_close": 1.22499995306134}, {"option": "VOO261211C00500000", "bid": 188.2, "bid_size": 5.0, "ask": 191.2, "ask_size": 5.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0003, "vega": 0.0665, "theta": -0.0268, "rho": 0.4419, "theo": 189.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.449996948242}, {"option": "VOO261211P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 477.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0003, "vega": 0.0666, "theta": -0.0502, "rho": -0.0075, "theo": 0.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VOO261211C00505000", "bid": 183.0, "bid_size": 1.0, "ask": 187.0, "ask_size": 2.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0003, "vega": 0.0704, "theta": -0.0293, "rho": 0.4459, "theo": 184.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "VOO261211P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0003, "vega": 0.0704, "theta": -0.0521, "rho": -0.008, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VOO261211C00510000", "bid": 178.1, "bid_size": 1.0, "ask": 182.1, "ask_size": 2.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0004, "vega": 0.0745, "theta": -0.0319, "rho": 0.4498, "theo": 179.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "VOO261211P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0004, "vega": 0.0745, "theta": -0.0541, "rho": -0.0086, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VOO261211C00515000", "bid": 173.1, "bid_size": 1.0, "ask": 177.1, "ask_size": 1.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0004, "vega": 0.0789, "theta": -0.0346, "rho": 0.4537, "theo": 174.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.599998474121}, {"option": "VOO261211P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0004, "vega": 0.079, "theta": -0.0562, "rho": -0.0092, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 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": "VOO261211C00520000", "bid": 168.1, "bid_size": 1.0, "ask": 172.1, "ask_size": 1.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0004, "vega": 0.0836, "theta": -0.0374, "rho": 0.4575, "theo": 169.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.700004577637}, {"option": "VOO261211P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 27.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0004, "vega": 0.0841, "theta": -0.0584, "rho": -0.0099, "theo": 0.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VOO261211C00525000", "bid": 163.2, "bid_size": 1.0, "ask": 167.2, "ask_size": 2.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0005, "vega": 0.0888, "theta": -0.0403, "rho": 0.4613, "theo": 164.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.050003051758}, {"option": "VOO261211P00525000", "bid": 0.1, "bid_size": 25.0, "ask": 2.6, "ask_size": 66.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0005, "vega": 0.0892, "theta": -0.0608, "rho": -0.0105, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VOO261211C00530000", "bid": 158.5, "bid_size": 5.0, "ask": 161.8, "ask_size": 5.0, "iv": 0.4748, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0005, "vega": 0.0944, "theta": -0.0434, "rho": 0.465, "theo": 159.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.35, "last_trade_time": "2026-11-09T10:47:33", "percent_change": 0.0, "prev_day_close": 165.850006103516}, {"option": "VOO261211P00530000", "bid": 0.1, "bid_size": 213.0, "ask": 2.65, "ask_size": 122.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0005, "vega": 0.0947, "theta": -0.0633, "rho": -0.0112, "theo": 0.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "VOO261211C00535000", "bid": 153.4, "bid_size": 1.0, "ask": 157.3, "ask_size": 1.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0006, "vega": 0.1004, "theta": -0.0466, "rho": 0.4686, "theo": 154.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.099998474121}, {"option": "VOO261211P00535000", "bid": 0.05, "bid_size": 241.0, "ask": 2.65, "ask_size": 164.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0006, "vega": 0.1007, "theta": -0.0659, "rho": -0.012, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "VOO261211C00540000", "bid": 148.7, "bid_size": 5.0, "ask": 151.5, "ask_size": 5.0, "iv": 0.4382, "open_interest": 30.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0006, "vega": 0.1069, "theta": -0.0499, "rho": 0.4721, "theo": 149.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.22, "last_trade_time": "2026-11-09T11:18:25", "percent_change": 0.0, "prev_day_close": 156.150001525879}, {"option": "VOO261211P00540000", "bid": 0.05, "bid_size": 24.0, "ask": 2.75, "ask_size": 57.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0006, "vega": 0.1071, "theta": -0.0687, "rho": -0.013, "theo": 0.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "VOO261211C00545000", "bid": 143.8, "bid_size": 5.0, "ask": 147.0, "ask_size": 5.0, "iv": 0.446, "open_interest": 21.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0007, "vega": 0.1139, "theta": -0.0534, "rho": 0.4755, "theo": 145.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.47, "last_trade_time": "2026-11-09T13:18:27", "percent_change": 0.0, "prev_day_close": 151.049995422363}, {"option": "VOO261211P00545000", "bid": 0.2, "bid_size": 182.0, "ask": 2.4, "ask_size": 219.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0007, "vega": 0.1142, "theta": -0.0716, "rho": -0.014, "theo": 0.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VOO261211C00550000", "bid": 138.9, "bid_size": 5.0, "ask": 141.9, "ask_size": 5.0, "iv": 0.43, "open_interest": 13.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0007, "vega": 0.1214, "theta": -0.0571, "rho": 0.4788, "theo": 140.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.66, "last_trade_time": "2026-11-09T13:20:59", "percent_change": 0.0, "prev_day_close": 146.200004577637}, {"option": "VOO261211P00550000", "bid": 0.15, "bid_size": 56.0, "ask": 2.9, "ask_size": 35.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0007, "vega": 0.1223, "theta": -0.0747, "rho": -0.0152, "theo": 0.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "VOO261211C00555000", "bid": 133.9, "bid_size": 5.0, "ask": 137.0, "ask_size": 5.0, "iv": 0.4176, "open_interest": 1.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0008, "vega": 0.1295, "theta": -0.061, "rho": 0.482, "theo": 135.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.69, "last_trade_time": "2026-11-09T13:17:53", "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "VOO261211P00555000", "bid": 0.3, "bid_size": 104.0, "ask": 2.9, "ask_size": 54.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0008, "vega": 0.1303, "theta": -0.078, "rho": -0.0162, "theo": 0.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "VOO261211C00560000", "bid": 128.6, "bid_size": 2.0, "ask": 132.8, "ask_size": 1.0, "iv": 0.4173, "open_interest": 1.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0009, "vega": 0.1384, "theta": -0.065, "rho": 0.4851, "theo": 130.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.1, "last_trade_time": "2026-11-05T11:00:55", "percent_change": 0.0, "prev_day_close": 136.450004577637}, {"option": "VOO261211P00560000", "bid": 0.25, "bid_size": 249.0, "ask": 1.4, "ask_size": 121.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0009, "vega": 0.1388, "theta": -0.0814, "rho": -0.0174, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VOO261211C00565000", "bid": 124.1, "bid_size": 5.0, "ask": 127.3, "ask_size": 5.0, "iv": 0.4016, "open_interest": 2.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0009, "vega": 0.1482, "theta": -0.0693, "rho": 0.488, "theo": 125.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.92, "last_trade_time": "2026-11-09T10:52:30", "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "VOO261211P00565000", "bid": 0.5, "bid_size": 63.0, "ask": 1.55, "ask_size": 73.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0009, "vega": 0.1483, "theta": -0.085, "rho": -0.019, "theo": 0.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VOO261211C00570000", "bid": 119.2, "bid_size": 5.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.3798, "open_interest": 1.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.001, "vega": 0.1587, "theta": -0.0738, "rho": 0.4907, "theo": 120.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.42, "last_trade_time": "2026-11-09T10:48:26", "percent_change": 0.0, "prev_day_close": 126.450000762939}, {"option": "VOO261211P00570000", "bid": 0.15, "bid_size": 223.0, "ask": 2.55, "ask_size": 223.0, "iv": 0.388, "open_interest": 1.0, "volume": 0.0, "delta": -0.035, "gamma": 0.001, "vega": 0.159, "theta": -0.0891, "rho": -0.0207, "theo": 1.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T10:31:39", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "VOO261211C00575000", "bid": 114.3, "bid_size": 5.0, "ask": 117.3, "ask_size": 5.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0011, "vega": 0.1699, "theta": -0.0785, "rho": 0.4932, "theo": 115.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.62, "last_trade_time": "2026-11-09T10:49:38", "percent_change": 0.0, "prev_day_close": 121.900001525879}, {"option": "VOO261211P00575000", "bid": 0.7, "bid_size": 564.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.3593, "open_interest": 10.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0011, "vega": 0.1709, "theta": -0.0931, "rho": -0.0226, "theo": 1.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T10:58:37", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "VOO261211C00580000", "bid": 109.4, "bid_size": 6.0, "ask": 111.9, "ask_size": 6.0, "iv": 0.3516, "open_interest": 139.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0012, "vega": 0.1822, "theta": -0.0835, "rho": 0.4956, "theo": 110.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.74, "last_trade_time": "2026-11-09T10:49:03", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "VOO261211P00580000", "bid": 0.8, "bid_size": 576.0, "ask": 1.7, "ask_size": 370.0, "iv": 0.3533, "open_interest": 1.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0013, "vega": 0.1833, "theta": -0.0976, "rho": -0.0244, "theo": 1.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-30T10:26:11", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "VOO261211C00585000", "bid": 104.6, "bid_size": 41.0, "ask": 107.7, "ask_size": 32.0, "iv": 0.361, "open_interest": 108.0, "volume": 2.0, "delta": 0.9543, "gamma": 0.0014, "vega": 0.1957, "theta": -0.0887, "rho": 0.4977, "theo": 105.7529, "change": -4.35, "open": 108.67, "high": 108.67, "low": 107.6, "tick": "down", "last_trade_price": 107.6, "last_trade_time": "2026-11-10T10:22:26", "percent_change": -3.88566, "prev_day_close": 111.950000762939}, {"option": "VOO261211P00585000", "bid": 0.8, "bid_size": 560.0, "ask": 1.6, "ask_size": 377.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0014, "vega": 0.1965, "theta": -0.1023, "rho": -0.0266, "theo": 1.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "VOO261211C00590000", "bid": 99.7, "bid_size": 25.0, "ask": 102.6, "ask_size": 39.0, "iv": 0.3451, "open_interest": 285.0, "volume": 6.0, "delta": 0.95, "gamma": 0.0015, "vega": 0.2105, "theta": -0.0942, "rho": 0.4994, "theo": 100.8775, "change": -4.85, "open": 104.4, "high": 104.4, "low": 102.3, "tick": "down", "last_trade_price": 102.3, "last_trade_time": "2026-11-10T10:21:44", "percent_change": -4.52636, "prev_day_close": 107.149997711182}, {"option": "VOO261211P00590000", "bid": 1.0, "bid_size": 550.0, "ask": 1.8, "ask_size": 361.0, "iv": 0.3321, "open_interest": 1.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0015, "vega": 0.2111, "theta": -0.1072, "rho": -0.0292, "theo": 1.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T10:49:13", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VOO261211C00595000", "bid": 94.8, "bid_size": 5.0, "ask": 97.6, "ask_size": 5.0, "iv": 0.3314, "open_interest": 1.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0017, "vega": 0.2264, "theta": -0.0999, "rho": 0.5009, "theo": 96.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.99, "last_trade_time": "2026-11-09T11:52:10", "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "VOO261211P00595000", "bid": 0.5, "bid_size": 690.0, "ask": 1.9, "ask_size": 376.0, "iv": 0.3076, "open_interest": 0.0, "volume": 4.0, "delta": -0.0546, "gamma": 0.0017, "vega": 0.2282, "theta": -0.1124, "rho": -0.0321, "theo": 1.5189, "change": -0.45, "open": 1.42, "high": 1.42, "low": 1.12, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T10:50:55", "percent_change": -27.2727, "prev_day_close": 1.64999997615814}, {"option": "VOO261211C00600000", "bid": 89.8, "bid_size": 5.0, "ask": 92.9, "ask_size": 5.0, "iv": 0.3218, "open_interest": 2.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0019, "vega": 0.2436, "theta": -0.106, "rho": 0.502, "theo": 91.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.64, "last_trade_time": "2026-11-09T11:43:14", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "VOO261211P00600000", "bid": 1.15, "bid_size": 580.0, "ask": 2.05, "ask_size": 376.0, "iv": 0.3118, "open_interest": 2.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0019, "vega": 0.2453, "theta": -0.1179, "rho": -0.0349, "theo": 1.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-06T10:33:54", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "VOO261211C00605000", "bid": 85.1, "bid_size": 5.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.3137, "open_interest": 9.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0021, "vega": 0.2626, "theta": -0.1123, "rho": 0.5026, "theo": 86.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.67, "last_trade_time": "2026-11-09T11:37:28", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "VOO261211P00605000", "bid": 1.25, "bid_size": 552.0, "ask": 2.2, "ask_size": 370.0, "iv": 0.3021, "open_interest": 4.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0021, "vega": 0.2637, "theta": -0.1238, "rho": -0.0384, "theo": 1.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T12:27:49", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "VOO261211C00610000", "bid": 80.3, "bid_size": 20.0, "ask": 83.4, "ask_size": 24.0, "iv": 0.308, "open_interest": 311.0, "volume": 10.0, "delta": 0.927, "gamma": 0.0023, "vega": 0.2835, "theta": -0.119, "rho": 0.5027, "theo": 81.5066, "change": -3.15, "open": 83.6, "high": 84.6, "low": 81.85, "tick": "up", "last_trade_price": 84.6, "last_trade_time": "2026-11-10T10:14:22", "percent_change": -3.58974, "prev_day_close": 87.75}, {"option": "VOO261211P00610000", "bid": 1.4, "bid_size": 573.0, "ask": 2.35, "ask_size": 378.0, "iv": 0.2928, "open_interest": 1.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0023, "vega": 0.2843, "theta": -0.1299, "rho": -0.0425, "theo": 1.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-06T15:48:51", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "VOO261211C00615000", "bid": 75.5, "bid_size": 17.0, "ask": 78.5, "ask_size": 6.0, "iv": 0.2965, "open_interest": 1333.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0026, "vega": 0.3058, "theta": -0.1259, "rho": 0.5023, "theo": 76.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.07, "last_trade_time": "2026-11-09T15:37:24", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "VOO261211P00615000", "bid": 1.55, "bid_size": 570.0, "ask": 2.5, "ask_size": 382.0, "iv": 0.2828, "open_interest": 2.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0026, "vega": 0.3088, "theta": -0.1363, "rho": -0.0468, "theo": 2.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:09:53", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "VOO261211C00620000", "bid": 70.7, "bid_size": 20.0, "ask": 73.4, "ask_size": 14.0, "iv": 0.2815, "open_interest": 805.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0029, "vega": 0.3302, "theta": -0.1332, "rho": 0.5012, "theo": 71.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-11-09T12:01:09", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "VOO261211P00620000", "bid": 1.7, "bid_size": 245.0, "ask": 2.8, "ask_size": 146.0, "iv": 0.2747, "open_interest": 31.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0029, "vega": 0.332, "theta": -0.1431, "rho": -0.0515, "theo": 2.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-06T14:24:25", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "VOO261211C00625000", "bid": 65.9, "bid_size": 20.0, "ask": 68.9, "ask_size": 20.0, "iv": 0.275, "open_interest": 707.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0032, "vega": 0.3572, "theta": -0.1407, "rho": 0.4993, "theo": 67.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.23, "last_trade_time": "2026-11-09T10:36:42", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "VOO261211P00625000", "bid": 1.85, "bid_size": 133.0, "ask": 3.4, "ask_size": 203.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0032, "vega": 0.3579, "theta": -0.15, "rho": -0.0573, "theo": 2.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "VOO261211C00630000", "bid": 61.2, "bid_size": 20.0, "ask": 64.2, "ask_size": 20.0, "iv": 0.266, "open_interest": 2.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0036, "vega": 0.386, "theta": -0.1485, "rho": 0.4965, "theo": 62.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.39, "last_trade_time": "2026-11-09T11:52:10", "percent_change": 0.0, "prev_day_close": 68.3999977111816}, {"option": "VOO261211P00630000", "bid": 2.1, "bid_size": 223.0, "ask": 3.4, "ask_size": 162.0, "iv": 0.2575, "open_interest": 1.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0036, "vega": 0.3893, "theta": -0.1574, "rho": -0.0635, "theo": 2.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "VOO261211C00635000", "bid": 56.5, "bid_size": 6.0, "ask": 59.4, "ask_size": 15.0, "iv": 0.2549, "open_interest": 314.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.004, "vega": 0.4172, "theta": -0.1565, "rho": 0.4927, "theo": 57.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.17, "last_trade_time": "2026-11-09T10:37:52", "percent_change": 0.0, "prev_day_close": 63.6000003814697}, {"option": "VOO261211P00635000", "bid": 2.35, "bid_size": 220.0, "ask": 3.9, "ask_size": 230.0, "iv": 0.2505, "open_interest": 10.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.004, "vega": 0.4187, "theta": -0.165, "rho": -0.0706, "theo": 3.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T11:30:10", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "VOO261211C00640000", "bid": 51.8, "bid_size": 21.0, "ask": 54.3, "ask_size": 6.0, "iv": 0.2397, "open_interest": 165.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0045, "vega": 0.4512, "theta": -0.1647, "rho": 0.4875, "theo": 53.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.08, "last_trade_time": "2026-11-09T10:22:21", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "VOO261211P00640000", "bid": 2.7, "bid_size": 598.0, "ask": 4.0, "ask_size": 428.0, "iv": 0.2386, "open_interest": 11.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0046, "vega": 0.4539, "theta": -0.1728, "rho": -0.0793, "theo": 3.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T14:35:37", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "VOO261211C00645000", "bid": 47.2, "bid_size": 32.0, "ask": 50.0, "ask_size": 61.0, "iv": 0.2338, "open_interest": 264.0, "volume": 12.0, "delta": 0.8439, "gamma": 0.0051, "vega": 0.4871, "theta": -0.1729, "rho": 0.481, "theo": 48.5989, "change": -2.85, "open": 50.9, "high": 51.45, "low": 49.05, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-11-10T10:14:22", "percent_change": -5.25346, "prev_day_close": 54.25}, {"option": "VOO261211P00645000", "bid": 3.0, "bid_size": 619.0, "ask": 4.6, "ask_size": 526.0, "iv": 0.2312, "open_interest": 10.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0051, "vega": 0.4901, "theta": -0.1805, "rho": -0.0881, "theo": 3.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-11-06T10:32:47", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "VOO261211C00650000", "bid": 42.6, "bid_size": 21.0, "ask": 45.8, "ask_size": 15.0, "iv": 0.2272, "open_interest": 1102.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0057, "vega": 0.5259, "theta": -0.181, "rho": 0.4728, "theo": 44.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.98, "last_trade_time": "2026-11-09T15:37:24", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "VOO261211P00650000", "bid": 3.9, "bid_size": 481.0, "ask": 5.0, "ask_size": 497.0, "iv": 0.226, "open_interest": 12.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0058, "vega": 0.5274, "theta": -0.1883, "rho": -0.0988, "theo": 4.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T11:09:53", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "VOO261211C00655000", "bid": 38.1, "bid_size": 22.0, "ask": 41.1, "ask_size": 20.0, "iv": 0.2153, "open_interest": 1104.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0064, "vega": 0.5663, "theta": -0.1888, "rho": 0.4625, "theo": 39.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-09T12:01:09", "percent_change": 0.0, "prev_day_close": 45.1500015258789}, {"option": "VOO261211P00655000", "bid": 3.9, "bid_size": 230.0, "ask": 5.7, "ask_size": 252.0, "iv": 0.2136, "open_interest": 7.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0065, "vega": 0.5703, "theta": -0.1959, "rho": -0.1112, "theo": 4.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-11-06T15:48:51", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "VOO261211C00657500", "bid": 35.8, "bid_size": 1.0, "ask": 39.9, "ask_size": 2.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0068, "vega": 0.5871, "theta": -0.1926, "rho": 0.4566, "theo": 37.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "VOO261211P00657500", "bid": 4.3, "bid_size": 230.0, "ask": 6.5, "ask_size": 230.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0068, "vega": 0.5896, "theta": -0.1995, "rho": -0.1177, "theo": 5.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "VOO261211C00660000", "bid": 33.9, "bid_size": 14.0, "ask": 36.7, "ask_size": 15.0, "iv": 0.2075, "open_interest": 403.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0072, "vega": 0.6085, "theta": -0.1961, "rho": 0.45, "theo": 35.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.33, "last_trade_time": "2026-11-09T09:40:18", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "VOO261211P00660000", "bid": 4.7, "bid_size": 629.0, "ask": 6.2, "ask_size": 504.0, "iv": 0.2052, "open_interest": 5.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0072, "vega": 0.6104, "theta": -0.2029, "rho": -0.1247, "theo": 5.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:01:22", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "VOO261211C00662500", "bid": 31.7, "bid_size": 1.0, "ask": 34.5, "ask_size": 15.0, "iv": 0.202, "open_interest": 71.0, "volume": 2.0, "delta": 0.7598, "gamma": 0.0076, "vega": 0.63, "theta": -0.1995, "rho": 0.4426, "theo": 33.1764, "change": -3.6, "open": 34.91, "high": 34.95, "low": 34.91, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-11-10T10:34:37", "percent_change": -9.33852, "prev_day_close": 38.5499992370606}, {"option": "VOO261211P00662500", "bid": 4.9, "bid_size": 665.0, "ask": 7.0, "ask_size": 596.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0077, "vega": 0.6362, "theta": -0.2063, "rho": -0.1329, "theo": 5.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VOO261211C00665000", "bid": 29.5, "bid_size": 14.0, "ask": 32.6, "ask_size": 12.0, "iv": 0.1986, "open_interest": 48.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.008, "vega": 0.6511, "theta": -0.2026, "rho": 0.4347, "theo": 31.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.09, "last_trade_time": "2026-11-06T15:57:57", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "VOO261211P00665000", "bid": 6.1, "bid_size": 383.0, "ask": 6.9, "ask_size": 472.0, "iv": 0.2012, "open_interest": 20.0, "volume": 4.0, "delta": -0.2589, "gamma": 0.0081, "vega": 0.6547, "theta": -0.2092, "rho": -0.1401, "theo": 6.3625, "change": 1.1, "open": 5.95, "high": 6.5, "low": 5.7, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T10:59:25", "percent_change": 20.3704, "prev_day_close": 5.40000009536743}, {"option": "VOO261211C00667500", "bid": 27.5, "bid_size": 6.0, "ask": 30.3, "ask_size": 17.0, "iv": 0.1931, "open_interest": 159.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0084, "vega": 0.6722, "theta": -0.2053, "rho": 0.426, "theo": 29.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.31, "last_trade_time": "2026-11-09T10:43:14", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "VOO261211P00667500", "bid": 5.6, "bid_size": 650.0, "ask": 8.1, "ask_size": 674.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0086, "vega": 0.6748, "theta": -0.212, "rho": -0.1482, "theo": 6.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "VOO261211C00670000", "bid": 25.5, "bid_size": 16.0, "ask": 28.3, "ask_size": 16.0, "iv": 0.1893, "open_interest": 527.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0089, "vega": 0.6933, "theta": -0.2077, "rho": 0.4162, "theo": 26.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.82, "last_trade_time": "2026-11-09T10:22:21", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "VOO261211P00670000", "bid": 6.0, "bid_size": 653.0, "ask": 8.2, "ask_size": 581.0, "iv": 0.188, "open_interest": 20.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0091, "vega": 0.6968, "theta": -0.2144, "rho": -0.1578, "theo": 7.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-11-06T15:09:27", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VOO261211C00672500", "bid": 23.5, "bid_size": 32.0, "ask": 26.3, "ask_size": 31.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0094, "vega": 0.7133, "theta": -0.2096, "rho": 0.4057, "theo": 24.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.16, "last_trade_time": "2026-11-09T10:21:08", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "VOO261211P00672500", "bid": 6.9, "bid_size": 636.0, "ask": 8.4, "ask_size": 522.0, "iv": 0.1843, "open_interest": 0.0, "volume": 4.0, "delta": -0.316, "gamma": 0.0096, "vega": 0.7176, "theta": -0.2163, "rho": -0.1672, "theo": 7.7878, "change": 0.37, "open": 7.68, "high": 7.68, "low": 7.47, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-11-10T10:50:55", "percent_change": 5.21127, "prev_day_close": 7.10000014305115}, {"option": "VOO261211C00675000", "bid": 21.4, "bid_size": 26.0, "ask": 24.4, "ask_size": 24.0, "iv": 0.18, "open_interest": 192.0, "volume": 0.0, "delta": 0.6674, "gamma": 0.0099, "vega": 0.7323, "theta": -0.211, "rho": 0.3944, "theo": 23.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-11-09T11:01:07", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "VOO261211P00675000", "bid": 7.5, "bid_size": 594.0, "ask": 9.2, "ask_size": 409.0, "iv": 0.1828, "open_interest": 8.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0101, "vega": 0.735, "theta": -0.2177, "rho": -0.1764, "theo": 8.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T11:31:17", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VOO261211C00677500", "bid": 19.7, "bid_size": 44.0, "ask": 22.3, "ask_size": 30.0, "iv": 0.1759, "open_interest": 1.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0104, "vega": 0.7503, "theta": -0.2118, "rho": 0.3818, "theo": 21.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T11:01:31", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "VOO261211P00677500", "bid": 7.8, "bid_size": 629.0, "ask": 10.0, "ask_size": 655.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0106, "vega": 0.7524, "theta": -0.2185, "rho": -0.1876, "theo": 8.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "VOO261211C00680000", "bid": 17.8, "bid_size": 28.0, "ask": 20.6, "ask_size": 24.0, "iv": 0.1723, "open_interest": 869.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0108, "vega": 0.7662, "theta": -0.2119, "rho": 0.3684, "theo": 19.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.37, "last_trade_time": "2026-11-09T09:42:27", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "VOO261211P00680000", "bid": 8.5, "bid_size": 566.0, "ask": 10.7, "ask_size": 609.0, "iv": 0.1735, "open_interest": 75.0, "volume": 1.0, "delta": -0.3863, "gamma": 0.0111, "vega": 0.7687, "theta": -0.2186, "rho": -0.1984, "theo": 9.6295, "change": 1.65, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-10T09:30:46", "percent_change": 19.5266, "prev_day_close": 8.45000004768372}, {"option": "VOO261211C00682500", "bid": 16.3, "bid_size": 252.0, "ask": 18.8, "ask_size": 285.0, "iv": 0.17, "open_interest": 302.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0113, "vega": 0.7798, "theta": -0.2111, "rho": 0.354, "theo": 17.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T10:16:17", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "VOO261211P00682500", "bid": 9.3, "bid_size": 614.0, "ask": 11.6, "ask_size": 627.0, "iv": 0.171, "open_interest": 10.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0116, "vega": 0.7807, "theta": -0.218, "rho": -0.2088, "theo": 10.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.78, "last_trade_time": "2026-11-06T15:48:51", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "VOO261211C00685000", "bid": 14.6, "bid_size": 329.0, "ask": 17.2, "ask_size": 302.0, "iv": 0.1668, "open_interest": 41.0, "volume": 0.0, "delta": 0.5672, "gamma": 0.0117, "vega": 0.7909, "theta": -0.2095, "rho": 0.3382, "theo": 15.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-09T10:16:17", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "VOO261211P00685000", "bid": 9.8, "bid_size": 703.0, "ask": 12.4, "ask_size": 624.0, "iv": 0.1651, "open_interest": 6.0, "volume": 1.0, "delta": -0.4416, "gamma": 0.0121, "vega": 0.7912, "theta": -0.2166, "rho": -0.2199, "theo": 11.1618, "change": 1.75, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 18.3246, "prev_day_close": 9.5499997138977}, {"option": "VOO261211C00687500", "bid": 13.4, "bid_size": 647.0, "ask": 15.7, "ask_size": 552.0, "iv": 0.1665, "open_interest": 9.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0121, "vega": 0.7983, "theta": -0.2068, "rho": 0.3218, "theo": 14.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T11:27:53", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "VOO261211P00687500", "bid": 11.4, "bid_size": 535.0, "ask": 13.4, "ask_size": 532.0, "iv": 0.1665, "open_interest": 12.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0125, "vega": 0.7965, "theta": -0.2141, "rho": -0.2292, "theo": 12.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T14:40:40", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VOO261211C00690000", "bid": 12.0, "bid_size": 646.0, "ask": 14.3, "ask_size": 621.0, "iv": 0.1647, "open_interest": 93.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0125, "vega": 0.8018, "theta": -0.2031, "rho": 0.304, "theo": 12.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.23, "last_trade_time": "2026-11-09T10:14:57", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "VOO261211P00690000", "bid": 12.0, "bid_size": 615.0, "ask": 14.4, "ask_size": 642.0, "iv": 0.1608, "open_interest": 1.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.0129, "vega": 0.7981, "theta": -0.2107, "rho": -0.239, "theo": 13.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T10:15:57", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VOO261211C00692500", "bid": 10.4, "bid_size": 718.0, "ask": 13.0, "ask_size": 638.0, "iv": 0.1613, "open_interest": 3.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0127, "vega": 0.8006, "theta": -0.1982, "rho": 0.2854, "theo": 11.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-11-09T10:39:59", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "VOO261211P00692500", "bid": 13.3, "bid_size": 247.0, "ask": 16.2, "ask_size": 320.0, "iv": 0.1627, "open_interest": 41.0, "volume": 0.0, "delta": -0.5373, "gamma": 0.0133, "vega": 0.7943, "theta": -0.2061, "rho": -0.2498, "theo": 14.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-04T12:17:17", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "VOO261211C00695000", "bid": 9.3, "bid_size": 671.0, "ask": 11.6, "ask_size": 691.0, "iv": 0.1595, "open_interest": 7.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.0129, "vega": 0.7943, "theta": -0.1922, "rho": 0.2661, "theo": 9.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-11-09T10:11:37", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VOO261211P00695000", "bid": 14.4, "bid_size": 330.0, "ask": 17.0, "ask_size": 326.0, "iv": 0.1574, "open_interest": 9.0, "volume": 2.0, "delta": -0.5723, "gamma": 0.0135, "vega": 0.7849, "theta": -0.2005, "rho": -0.257, "theo": 15.2083, "change": 2.98, "open": 15.67, "high": 15.67, "low": 15.28, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-11-10T10:50:55", "percent_change": 24.2276, "prev_day_close": 12.3000001907349}, {"option": "VOO261211C00697500", "bid": 8.0, "bid_size": 635.0, "ask": 10.1, "ask_size": 674.0, "iv": 0.1547, "open_interest": 193.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.013, "vega": 0.7822, "theta": -0.185, "rho": 0.246, "theo": 8.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T10:30:47", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "VOO261211P00697500", "bid": 15.8, "bid_size": 18.0, "ask": 18.5, "ask_size": 30.0, "iv": 0.1567, "open_interest": 2.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0137, "vega": 0.7674, "theta": -0.1936, "rho": -0.2654, "theo": 16.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VOO261211C00700000", "bid": 6.8, "bid_size": 646.0, "ask": 8.7, "ask_size": 631.0, "iv": 0.1501, "open_interest": 192.0, "volume": 0.0, "delta": 0.3743, "gamma": 0.013, "vega": 0.7643, "theta": -0.1766, "rho": 0.2256, "theo": 7.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-11-09T12:53:17", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VOO261211P00700000", "bid": 16.9, "bid_size": 27.0, "ask": 19.8, "ask_size": 31.0, "iv": 0.1516, "open_interest": 57.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0137, "vega": 0.7445, "theta": -0.1858, "rho": -0.2692, "theo": 17.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T12:25:24", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "VOO261211C00702500", "bid": 5.9, "bid_size": 590.0, "ask": 7.0, "ask_size": 390.0, "iv": 0.1442, "open_interest": 1603.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0128, "vega": 0.74, "theta": -0.1671, "rho": 0.2049, "theo": 6.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-11-09T09:36:26", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "VOO261211P00702500", "bid": 18.7, "bid_size": 19.0, "ask": 21.2, "ask_size": 19.0, "iv": 0.1499, "open_interest": 8.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0136, "vega": 0.7116, "theta": -0.1767, "rho": -0.2743, "theo": 19.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.79, "last_trade_time": "2026-11-09T14:46:45", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "VOO261211C00705000", "bid": 4.9, "bid_size": 579.0, "ask": 7.0, "ask_size": 751.0, "iv": 0.1481, "open_interest": 178.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0125, "vega": 0.7102, "theta": -0.1568, "rho": 0.1844, "theo": 5.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:43:28", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "VOO261211P00705000", "bid": 19.9, "bid_size": 16.0, "ask": 22.7, "ask_size": 23.0, "iv": 0.1447, "open_interest": 36.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0134, "vega": 0.6739, "theta": -0.167, "rho": -0.2746, "theo": 20.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-11-06T10:53:40", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "VOO261211C00707500", "bid": 4.0, "bid_size": 593.0, "ask": 5.4, "ask_size": 576.0, "iv": 0.1402, "open_interest": 84.0, "volume": 2.0, "delta": 0.272, "gamma": 0.012, "vega": 0.6746, "theta": -0.1457, "rho": 0.1644, "theo": 4.4586, "change": -1.75, "open": 4.85, "high": 5.25, "low": 4.85, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T10:30:06", "percent_change": -25.0, "prev_day_close": 7.0}, {"option": "VOO261211P00707500", "bid": 21.5, "bid_size": 15.0, "ask": 24.4, "ask_size": 21.0, "iv": 0.1416, "open_interest": 25.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0131, "vega": 0.6267, "theta": -0.1563, "rho": -0.2675, "theo": 22.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.59, "last_trade_time": "2026-11-09T11:34:53", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "VOO261211C00710000", "bid": 3.3, "bid_size": 589.0, "ask": 4.2, "ask_size": 440.0, "iv": 0.135, "open_interest": 71.0, "volume": 1.0, "delta": 0.24, "gamma": 0.0114, "vega": 0.6348, "theta": -0.1342, "rho": 0.1451, "theo": 3.7169, "change": -1.29, "open": 4.76, "high": 4.76, "low": 4.76, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-10T10:05:41", "percent_change": -21.3223, "prev_day_close": 6.04999995231628}, {"option": "VOO261211P00710000", "bid": 23.2, "bid_size": 15.0, "ask": 26.2, "ask_size": 15.0, "iv": 0.1384, "open_interest": 20.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0127, "vega": 0.5759, "theta": -0.1453, "rho": -0.262, "theo": 24.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.22, "last_trade_time": "2026-11-06T12:39:52", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VOO261211C00712500", "bid": 2.75, "bid_size": 512.0, "ask": 4.1, "ask_size": 632.0, "iv": 0.1386, "open_interest": 71.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.0107, "vega": 0.591, "theta": -0.1224, "rho": 0.127, "theo": 3.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VOO261211P00712500", "bid": 25.2, "bid_size": 15.0, "ask": 28.1, "ask_size": 18.0, "iv": 0.1369, "open_interest": 22.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0121, "vega": 0.5149, "theta": -0.1348, "rho": -0.238, "theo": 26.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2026-11-09T12:59:32", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "VOO261211C00715000", "bid": 2.35, "bid_size": 386.0, "ask": 2.9, "ask_size": 432.0, "iv": 0.1328, "open_interest": 136.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.01, "vega": 0.5453, "theta": -0.1108, "rho": 0.1101, "theo": 2.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:37:01", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VOO261211P00715000", "bid": 27.4, "bid_size": 15.0, "ask": 29.9, "ask_size": 16.0, "iv": 0.1358, "open_interest": 1.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0116, "vega": 0.4556, "theta": -0.1246, "rho": -0.2294, "theo": 28.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-11-06T10:53:38", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "VOO261211C00717500", "bid": 1.95, "bid_size": 362.0, "ask": 2.3, "ask_size": 426.0, "iv": 0.1308, "open_interest": 11.0, "volume": 2.0, "delta": 0.1568, "gamma": 0.0091, "vega": 0.4984, "theta": -0.0995, "rho": 0.0949, "theo": 2.0783, "change": -0.775, "open": 2.3, "high": 2.3, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T11:06:41", "percent_change": -26.9565, "prev_day_close": 2.875}, {"option": "VOO261211P00717500", "bid": 29.3, "bid_size": 5.0, "ask": 32.2, "ask_size": 5.0, "iv": 0.1327, "open_interest": 2.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0108, "vega": 0.382, "theta": -0.1156, "rho": -0.1955, "theo": 30.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.36, "last_trade_time": "2026-11-09T13:16:11", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "VOO261211C00720000", "bid": 1.4, "bid_size": 500.0, "ask": 2.0, "ask_size": 534.0, "iv": 0.129, "open_interest": 33.0, "volume": 1.0, "delta": 0.1341, "gamma": 0.0083, "vega": 0.4518, "theta": -0.0887, "rho": 0.081, "theo": 1.6991, "change": -1.125, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T09:55:36", "percent_change": -41.2844, "prev_day_close": 2.72500002384186}, {"option": "VOO261211P00720000", "bid": 31.2, "bid_size": 5.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.1274, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0105, "vega": 0.3196, "theta": -0.1075, "rho": -0.1554, "theo": 32.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "VOO261211C00722500", "bid": 1.2, "bid_size": 441.0, "ask": 1.5, "ask_size": 429.0, "iv": 0.1274, "open_interest": 288.0, "volume": 1.0, "delta": 0.1142, "gamma": 0.0074, "vega": 0.4068, "theta": -0.0786, "rho": 0.069, "theo": 1.3869, "change": -0.47, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T11:00:27", "percent_change": -24.1026, "prev_day_close": 1.95000004768372}, {"option": "VOO261211P00722500", "bid": 33.6, "bid_size": 5.0, "ask": 36.9, "ask_size": 5.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0093, "vega": 0.2392, "theta": -0.0969, "rho": -0.1166, "theo": 35.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "VOO261211C00725000", "bid": 0.85, "bid_size": 510.0, "ask": 1.4, "ask_size": 565.0, "iv": 0.1278, "open_interest": 657.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0066, "vega": 0.3638, "theta": -0.0694, "rho": 0.0584, "theo": 1.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T13:47:24", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VOO261211P00725000", "bid": 35.8, "bid_size": 5.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0079, "vega": 0.1725, "theta": -0.0896, "rho": -0.0866, "theo": 37.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500011444092}, {"option": "VOO261211C00727500", "bid": 0.5, "bid_size": 603.0, "ask": 1.1, "ask_size": 551.0, "iv": 0.1236, "open_interest": 10.0, "volume": 1.0, "delta": 0.0819, "gamma": 0.0058, "vega": 0.3238, "theta": -0.0611, "rho": 0.0495, "theo": 0.9243, "change": -0.5, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T10:41:24", "percent_change": -34.4828, "prev_day_close": 1.44999998807907}, {"option": "VOO261211P00727500", "bid": 38.7, "bid_size": 5.0, "ask": 41.7, "ask_size": 5.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0056, "vega": 0.1066, "theta": -0.0798, "rho": -0.0334, "theo": 40.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "VOO261211C00730000", "bid": 0.3, "bid_size": 594.0, "ask": 1.3, "ask_size": 743.0, "iv": 0.1297, "open_interest": 6.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0051, "vega": 0.287, "theta": -0.0536, "rho": 0.0417, "theo": 0.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:40:25", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "VOO261211P00730000", "bid": 41.0, "bid_size": 5.0, "ask": 44.2, "ask_size": 5.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0032, "vega": 0.0526, "theta": -0.0772, "rho": -0.0237, "theo": 42.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6500015258789}, {"option": "VOO261211C00732500", "bid": 0.35, "bid_size": 512.0, "ask": 1.0, "ask_size": 667.0, "iv": 0.1307, "open_interest": 4.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0045, "vega": 0.2536, "theta": -0.0469, "rho": 0.0352, "theo": 0.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:18:42", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VOO261211P00732500", "bid": 42.9, "bid_size": 1.0, "ask": 46.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0016, "vega": 0.0267, "theta": -0.073, "rho": 0.0, "theo": 45.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "VOO261211C00735000", "bid": 0.3, "bid_size": 430.0, "ask": 1.0, "ask_size": 745.0, "iv": 0.1354, "open_interest": 2.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0039, "vega": 0.2236, "theta": -0.0411, "rho": 0.0296, "theo": 0.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:49:30", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "VOO261211P00735000", "bid": 45.4, "bid_size": 1.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0066, "theta": -0.073, "rho": 0.0, "theo": 47.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "VOO261211C00737500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 584.0, "iv": 0.1299, "open_interest": 22.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0034, "vega": 0.1968, "theta": -0.0359, "rho": 0.025, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T09:36:26", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "VOO261211P00737500", "bid": 47.9, "bid_size": 1.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 50.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "VOO261211C00740000", "bid": 0.1, "bid_size": 548.0, "ask": 1.05, "ask_size": 804.0, "iv": 0.1432, "open_interest": 200.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0029, "vega": 0.1732, "theta": -0.0314, "rho": 0.0211, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T09:31:42", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "VOO261211P00740000", "bid": 50.4, "bid_size": 1.0, "ask": 54.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 52.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "VOO261211C00742500", "bid": 0.1, "bid_size": 477.0, "ask": 1.55, "ask_size": 759.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0026, "vega": 0.1522, "theta": -0.0276, "rho": 0.0179, "theo": 0.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T13:36:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VOO261211P00742500", "bid": 52.9, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 55.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "VOO261211C00745000", "bid": 0.1, "bid_size": 387.0, "ask": 0.5, "ask_size": 622.0, "iv": 0.1372, "open_interest": 119.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0022, "vega": 0.1339, "theta": -0.0242, "rho": 0.0152, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:13:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261211P00745000", "bid": 55.4, "bid_size": 1.0, "ask": 59.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 57.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "VOO261211C00747500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.1848, "open_interest": 1.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0019, "vega": 0.1183, "theta": -0.0213, "rho": 0.013, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:42:35", "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "VOO261211P00747500", "bid": 57.9, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 60.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "VOO261211C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 31.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0017, "vega": 0.1042, "theta": -0.0187, "rho": 0.0111, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 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": "VOO261211P00750000", "bid": 60.4, "bid_size": 1.0, "ask": 64.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 62.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "VOO261211C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0012, "vega": 0.081, "theta": -0.0146, "rho": 0.0081, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VOO261211P00755000", "bid": 65.4, "bid_size": 1.0, "ask": 69.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 67.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "VOO261211C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 18.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0009, "vega": 0.0629, "theta": -0.0113, "rho": 0.006, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:22:58", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "VOO261211P00760000", "bid": 70.4, "bid_size": 1.0, "ask": 74.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 72.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8000030517578}, {"option": "VOO261211C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0007, "vega": 0.0494, "theta": -0.0089, "rho": 0.0044, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 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": "VOO261211P00765000", "bid": 75.4, "bid_size": 1.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 77.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "VOO261211C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 24.0, "iv": 0.221, "open_interest": 4.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0005, "vega": 0.039, "theta": -0.0071, "rho": 0.0034, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T12:52:29", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VOO261211P00770000", "bid": 80.9, "bid_size": 5.0, "ask": 84.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.073, "rho": 0.0, "theo": 82.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.4, "last_trade_time": "2026-11-09T10:53:43", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "VOO261218C00500000", "bid": 188.4, "bid_size": 1.0, "ask": 192.4, "ask_size": 1.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0004, "vega": 0.0852, "theta": -0.03, "rho": 0.5333, "theo": 189.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.25}, {"option": "VOO261218P00500000", "bid": 0.35, "bid_size": 1.0, "ask": 1.5, "ask_size": 617.0, "iv": 0.5109, "open_interest": 83.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0004, "vega": 0.0853, "theta": -0.0493, "rho": -0.0109, "theo": 0.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T10:32:23", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "VOO261218C00505000", "bid": 183.4, "bid_size": 1.0, "ask": 187.5, "ask_size": 1.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0004, "vega": 0.09, "theta": -0.0324, "rho": 0.538, "theo": 184.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.25}, {"option": "VOO261218P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.4528, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0004, "vega": 0.0904, "theta": -0.0511, "rho": -0.0117, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T15:46:31", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "VOO261218C00510000", "bid": 178.8, "bid_size": 5.0, "ask": 181.8, "ask_size": 5.0, "iv": 0.4828, "open_interest": 2.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.0951, "theta": -0.0348, "rho": 0.5427, "theo": 180.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.77, "last_trade_time": "2026-11-09T13:17:53", "percent_change": 0.0, "prev_day_close": 186.300003051758}, {"option": "VOO261218P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.4433, "open_interest": 2.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0004, "vega": 0.0957, "theta": -0.0531, "rho": -0.0124, "theo": 0.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-14T15:28:49", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VOO261218C00515000", "bid": 173.9, "bid_size": 5.0, "ask": 177.3, "ask_size": 5.0, "iv": 0.4908, "open_interest": 61.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0004, "vega": 0.1008, "theta": -0.0373, "rho": 0.5472, "theo": 175.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.75, "last_trade_time": "2026-11-09T13:19:19", "percent_change": 0.0, "prev_day_close": 181.349998474121}, {"option": "VOO261218P00515000", "bid": 0.3, "bid_size": 743.0, "ask": 1.05, "ask_size": 878.0, "iv": 0.4472, "open_interest": 1.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0004, "vega": 0.1011, "theta": -0.0551, "rho": -0.0132, "theo": 0.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-05T14:26:30", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "VOO261218C00520000", "bid": 168.9, "bid_size": 5.0, "ask": 172.4, "ask_size": 5.0, "iv": 0.4788, "open_interest": 1.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0005, "vega": 0.1068, "theta": -0.0399, "rho": 0.5517, "theo": 170.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.49, "last_trade_time": "2026-11-09T13:18:56", "percent_change": 0.0, "prev_day_close": 176.450004577637}, {"option": "VOO261218P00520000", "bid": 0.45, "bid_size": 594.0, "ask": 0.7, "ask_size": 234.0, "iv": 0.4244, "open_interest": 2.0, "volume": 3.0, "delta": -0.0193, "gamma": 0.0005, "vega": 0.1069, "theta": -0.0572, "rho": -0.0141, "theo": 0.6938, "change": -0.08, "open": 0.63, "high": 0.67, "low": 0.57, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T10:31:40", "percent_change": -10.6667, "prev_day_close": 0.75}, {"option": "VOO261218C00525000", "bid": 164.0, "bid_size": 5.0, "ask": 167.2, "ask_size": 5.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0005, "vega": 0.1133, "theta": -0.0427, "rho": 0.5561, "theo": 165.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.549995422363}, {"option": "VOO261218P00525000", "bid": 0.6, "bid_size": 222.0, "ask": 0.8, "ask_size": 530.0, "iv": 0.424, "open_interest": 1.0, "volume": 3.0, "delta": -0.0207, "gamma": 0.0005, "vega": 0.1136, "theta": -0.0595, "rho": -0.0151, "theo": 0.7354, "change": -0.275, "open": 0.66, "high": 0.8, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:50:32", "percent_change": -31.4286, "prev_day_close": 0.875}, {"option": "VOO261218C00530000", "bid": 159.1, "bid_size": 5.0, "ask": 162.4, "ask_size": 5.0, "iv": 0.4546, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0006, "vega": 0.1202, "theta": -0.0456, "rho": 0.5604, "theo": 160.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.97, "last_trade_time": "2026-08-26T09:53:01", "percent_change": 0.0, "prev_day_close": 166.599998474121}, {"option": "VOO261218P00530000", "bid": 0.45, "bid_size": 690.0, "ask": 0.85, "ask_size": 549.0, "iv": 0.4066, "open_interest": 6.0, "volume": 2.0, "delta": -0.0222, "gamma": 0.0006, "vega": 0.1206, "theta": -0.0619, "rho": -0.0162, "theo": 0.7791, "change": -0.12, "open": 0.72, "high": 0.88, "low": 0.72, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T10:02:21", "percent_change": -12.0, "prev_day_close": 1.00000002980232}, {"option": "VOO261218C00535000", "bid": 154.2, "bid_size": 5.0, "ask": 157.5, "ask_size": 5.0, "iv": 0.4456, "open_interest": 1.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0006, "vega": 0.1276, "theta": -0.0486, "rho": 0.5646, "theo": 155.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.24, "last_trade_time": "2026-11-09T11:01:04", "percent_change": 0.0, "prev_day_close": 161.550003051758}, {"option": "VOO261218P00535000", "bid": 0.6, "bid_size": 583.0, "ask": 0.9, "ask_size": 497.0, "iv": 0.4031, "open_interest": 1.0, "volume": 2.0, "delta": -0.0239, "gamma": 0.0006, "vega": 0.1282, "theta": -0.0644, "rho": -0.0174, "theo": 0.8265, "change": -0.31, "open": 0.73, "high": 0.73, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T10:02:27", "percent_change": -31.0, "prev_day_close": 1.0}, {"option": "VOO261218C00540000", "bid": 149.2, "bid_size": 5.0, "ask": 152.7, "ask_size": 5.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0007, "vega": 0.1355, "theta": -0.0517, "rho": 0.5686, "theo": 150.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.650001525879}, {"option": "VOO261218P00540000", "bid": 0.55, "bid_size": 677.0, "ask": 1.5, "ask_size": 890.0, "iv": 0.4114, "open_interest": 3.0, "volume": 2.0, "delta": -0.0257, "gamma": 0.0007, "vega": 0.1365, "theta": -0.0671, "rho": -0.0188, "theo": 0.8779, "change": -0.37, "open": 0.81, "high": 0.81, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T10:02:32", "percent_change": -33.6364, "prev_day_close": 1.09999996423721}, {"option": "VOO261218C00545000", "bid": 144.3, "bid_size": 5.0, "ask": 147.5, "ask_size": 5.0, "iv": 0.4184, "open_interest": 1.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0007, "vega": 0.1441, "theta": -0.055, "rho": 0.5726, "theo": 145.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.8, "last_trade_time": "2026-09-09T14:14:47", "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "VOO261218P00545000", "bid": 0.7, "bid_size": 606.0, "ask": 1.0, "ask_size": 360.0, "iv": 0.3857, "open_interest": 3.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0007, "vega": 0.1448, "theta": -0.0699, "rho": -0.02, "theo": 0.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VOO261218C00550000", "bid": 139.1, "bid_size": 1.0, "ask": 143.1, "ask_size": 1.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0008, "vega": 0.1535, "theta": -0.0584, "rho": 0.5764, "theo": 140.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.800003051758}, {"option": "VOO261218P00550000", "bid": 0.7, "bid_size": 651.0, "ask": 1.45, "ask_size": 792.0, "iv": 0.3885, "open_interest": 28.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0008, "vega": 0.154, "theta": -0.0729, "rho": -0.0216, "theo": 0.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:18:27", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "VOO261218C00555000", "bid": 134.2, "bid_size": 1.0, "ask": 138.3, "ask_size": 1.0, "iv": 0.4071, "open_interest": 2.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0009, "vega": 0.1636, "theta": -0.062, "rho": 0.58, "theo": 135.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.0, "last_trade_time": "2026-09-23T13:48:53", "percent_change": 0.0, "prev_day_close": 141.900001525879}, {"option": "VOO261218P00555000", "bid": 0.75, "bid_size": 86.0, "ask": 1.45, "ask_size": 150.0, "iv": 0.377, "open_interest": 1.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0009, "vega": 0.1642, "theta": -0.076, "rho": -0.0233, "theo": 1.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T10:51:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO261218C00560000", "bid": 129.4, "bid_size": 1.0, "ask": 133.4, "ask_size": 1.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0009, "vega": 0.1744, "theta": -0.0658, "rho": 0.5834, "theo": 130.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.849998474121}, {"option": "VOO261218P00560000", "bid": 0.85, "bid_size": 90.0, "ask": 1.55, "ask_size": 104.0, "iv": 0.3699, "open_interest": 39.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0009, "vega": 0.175, "theta": -0.0793, "rho": -0.0252, "theo": 1.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-05T11:09:05", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VOO261218C00565000", "bid": 124.4, "bid_size": 1.0, "ask": 128.5, "ask_size": 1.0, "iv": 0.3865, "open_interest": 1.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.001, "vega": 0.186, "theta": -0.0697, "rho": 0.5867, "theo": 125.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.84, "last_trade_time": "2026-09-24T13:35:39", "percent_change": 0.0, "prev_day_close": 132.150001525879}, {"option": "VOO261218P00565000", "bid": 0.9, "bid_size": 124.0, "ask": 1.7, "ask_size": 115.0, "iv": 0.3622, "open_interest": 4.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.001, "vega": 0.1873, "theta": -0.0828, "rho": -0.0273, "theo": 1.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T15:51:32", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "VOO261218C00570000", "bid": 119.8, "bid_size": 5.0, "ask": 122.8, "ask_size": 5.0, "iv": 0.3648, "open_interest": 8.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0011, "vega": 0.1985, "theta": -0.0738, "rho": 0.5897, "theo": 120.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.4, "last_trade_time": "2026-11-09T11:01:45", "percent_change": 0.0, "prev_day_close": 127.449996948242}, {"option": "VOO261218P00570000", "bid": 1.0, "bid_size": 631.0, "ask": 1.65, "ask_size": 671.0, "iv": 0.3503, "open_interest": 13.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0011, "vega": 0.1997, "theta": -0.0864, "rho": -0.0294, "theo": 1.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T11:32:35", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "VOO261218C00575000", "bid": 114.9, "bid_size": 5.0, "ask": 118.2, "ask_size": 5.0, "iv": 0.361, "open_interest": 54.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0012, "vega": 0.2122, "theta": -0.0781, "rho": 0.5925, "theo": 116.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.3, "last_trade_time": "2026-11-09T15:52:29", "percent_change": 0.0, "prev_day_close": 122.150001525879}, {"option": "VOO261218P00575000", "bid": 1.05, "bid_size": 670.0, "ask": 1.85, "ask_size": 720.0, "iv": 0.3432, "open_interest": 7.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0012, "vega": 0.2131, "theta": -0.0903, "rho": -0.0318, "theo": 1.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T10:22:56", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VOO261218C00580000", "bid": 110.1, "bid_size": 5.0, "ask": 113.4, "ask_size": 5.0, "iv": 0.3542, "open_interest": 52.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0013, "vega": 0.2271, "theta": -0.0827, "rho": 0.5949, "theo": 111.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.93, "last_trade_time": "2026-11-09T13:19:50", "percent_change": 0.0, "prev_day_close": 117.399997711182}, {"option": "VOO261218P00580000", "bid": 1.0, "bid_size": 39.0, "ask": 1.95, "ask_size": 63.0, "iv": 0.331, "open_interest": 20.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0014, "vega": 0.2281, "theta": -0.0944, "rho": -0.0346, "theo": 1.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-06T15:44:54", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "VOO261218C00585000", "bid": 105.2, "bid_size": 5.0, "ask": 108.5, "ask_size": 5.0, "iv": 0.343, "open_interest": 11.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0015, "vega": 0.2431, "theta": -0.0874, "rho": 0.597, "theo": 106.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.88, "last_trade_time": "2026-11-09T10:39:20", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "VOO261218P00585000", "bid": 1.1, "bid_size": 192.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.3209, "open_interest": 4.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0015, "vega": 0.2443, "theta": -0.0987, "rho": -0.0377, "theo": 1.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-05T10:27:35", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VOO261218C00590000", "bid": 100.4, "bid_size": 5.0, "ask": 103.8, "ask_size": 5.0, "iv": 0.337, "open_interest": 4.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0016, "vega": 0.2601, "theta": -0.0924, "rho": 0.5988, "theo": 101.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.9, "last_trade_time": "2026-10-08T09:30:15", "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "VOO261218P00590000", "bid": 1.35, "bid_size": 688.0, "ask": 2.15, "ask_size": 677.0, "iv": 0.3157, "open_interest": 43.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0016, "vega": 0.2622, "theta": -0.1032, "rho": -0.041, "theo": 1.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-06T14:46:10", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VOO261218C00595000", "bid": 95.3, "bid_size": 6.0, "ask": 99.1, "ask_size": 15.0, "iv": 0.3269, "open_interest": 41.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0018, "vega": 0.2788, "theta": -0.0976, "rho": 0.6002, "theo": 96.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.1, "last_trade_time": "2026-11-06T13:28:06", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "VOO261218P00595000", "bid": 1.45, "bid_size": 725.0, "ask": 2.2, "ask_size": 637.0, "iv": 0.3049, "open_interest": 14.0, "volume": 2.0, "delta": -0.0627, "gamma": 0.0018, "vega": 0.2801, "theta": -0.108, "rho": -0.0446, "theo": 1.8867, "change": -0.07, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T09:49:41", "percent_change": -3.78378, "prev_day_close": 1.84999996423721}, {"option": "VOO261218C00600000", "bid": 90.7, "bid_size": 5.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.3149, "open_interest": 8.0, "volume": 0.0, "delta": 0.931, "gamma": 0.002, "vega": 0.2992, "theta": -0.103, "rho": 0.601, "theo": 91.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.9, "last_trade_time": "2026-11-09T10:48:00", "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "VOO261218P00600000", "bid": 1.55, "bid_size": 741.0, "ask": 2.3, "ask_size": 573.0, "iv": 0.2948, "open_interest": 124.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.002, "vega": 0.3007, "theta": -0.113, "rho": -0.0488, "theo": 2.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T15:07:43", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "VOO261218C00605000", "bid": 85.7, "bid_size": 17.0, "ask": 89.2, "ask_size": 5.0, "iv": 0.3028, "open_interest": 3.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0022, "vega": 0.3211, "theta": -0.1087, "rho": 0.6013, "theo": 87.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.19, "last_trade_time": "2026-11-09T11:00:31", "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "VOO261218P00605000", "bid": 1.65, "bid_size": 187.0, "ask": 2.7, "ask_size": 201.0, "iv": 0.2893, "open_interest": 6.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0022, "vega": 0.3231, "theta": -0.1182, "rho": -0.0537, "theo": 2.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T09:35:10", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "VOO261218C00610000", "bid": 81.1, "bid_size": 18.0, "ask": 84.5, "ask_size": 45.0, "iv": 0.2975, "open_interest": 1204.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0024, "vega": 0.3445, "theta": -0.1146, "rho": 0.601, "theo": 82.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.17, "last_trade_time": "2026-11-09T09:41:12", "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "VOO261218P00610000", "bid": 1.85, "bid_size": 767.0, "ask": 3.4, "ask_size": 877.0, "iv": 0.2887, "open_interest": 32.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0024, "vega": 0.3471, "theta": -0.1237, "rho": -0.0587, "theo": 2.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:20:19", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VOO261218C00615000", "bid": 76.3, "bid_size": 30.0, "ask": 79.4, "ask_size": 36.0, "iv": 0.2834, "open_interest": 426.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0027, "vega": 0.3702, "theta": -0.1207, "rho": 0.6, "theo": 77.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.62, "last_trade_time": "2026-11-09T10:41:34", "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "VOO261218P00615000", "bid": 2.1, "bid_size": 758.0, "ask": 3.4, "ask_size": 777.0, "iv": 0.2779, "open_interest": 5.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0027, "vega": 0.3716, "theta": -0.1294, "rho": -0.0642, "theo": 2.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T11:40:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO261218C00620000", "bid": 71.6, "bid_size": 29.0, "ask": 74.5, "ask_size": 18.0, "iv": 0.273, "open_interest": 404.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0029, "vega": 0.398, "theta": -0.127, "rho": 0.5981, "theo": 72.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-06T14:31:29", "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "VOO261218P00620000", "bid": 2.3, "bid_size": 753.0, "ask": 3.1, "ask_size": 462.0, "iv": 0.2619, "open_interest": 95.0, "volume": 2.0, "delta": -0.1006, "gamma": 0.003, "vega": 0.3993, "theta": -0.1353, "rho": -0.0709, "theo": 2.8786, "change": 0.255, "open": 2.91, "high": 2.91, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-10T09:40:33", "percent_change": 9.90291, "prev_day_close": 2.57500004768372}, {"option": "VOO261218C00625000", "bid": 66.8, "bid_size": 22.0, "ask": 70.1, "ask_size": 19.0, "iv": 0.2668, "open_interest": 22.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0033, "vega": 0.4275, "theta": -0.1335, "rho": 0.5953, "theo": 68.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.24, "last_trade_time": "2026-11-09T10:38:15", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "VOO261218P00625000", "bid": 2.6, "bid_size": 732.0, "ask": 3.4, "ask_size": 473.0, "iv": 0.2548, "open_interest": 20.0, "volume": 2.0, "delta": -0.1114, "gamma": 0.0033, "vega": 0.4308, "theta": -0.1415, "rho": -0.0782, "theo": 3.1565, "change": -0.1, "open": 3.1, "high": 3.1, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T10:09:23", "percent_change": -3.63636, "prev_day_close": 2.75}, {"option": "VOO261218C00630000", "bid": 62.3, "bid_size": 22.0, "ask": 65.3, "ask_size": 24.0, "iv": 0.2585, "open_interest": 5.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0036, "vega": 0.4593, "theta": -0.1402, "rho": 0.5914, "theo": 63.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.56, "last_trade_time": "2026-11-06T15:37:19", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "VOO261218P00630000", "bid": 3.2, "bid_size": 322.0, "ask": 3.8, "ask_size": 290.0, "iv": 0.2511, "open_interest": 7027.0, "volume": 2.0, "delta": -0.1236, "gamma": 0.0037, "vega": 0.4613, "theta": -0.1478, "rho": -0.0861, "theo": 3.472, "change": 0.025, "open": 3.3, "high": 3.3, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-10T10:09:12", "percent_change": 0.854698, "prev_day_close": 2.92500007152557}, {"option": "VOO261218C00635000", "bid": 57.5, "bid_size": 1.0, "ask": 60.7, "ask_size": 25.0, "iv": 0.2484, "open_interest": 357.0, "volume": 0.0, "delta": 0.863, "gamma": 0.004, "vega": 0.4939, "theta": -0.147, "rho": 0.5862, "theo": 58.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.45, "last_trade_time": "2026-11-09T10:37:56", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "VOO261218P00635000", "bid": 3.3, "bid_size": 719.0, "ask": 4.2, "ask_size": 546.0, "iv": 0.2409, "open_interest": 38.0, "volume": 8.0, "delta": -0.1373, "gamma": 0.0041, "vega": 0.4957, "theta": -0.1543, "rho": -0.0954, "theo": 3.8281, "change": -0.34, "open": 3.9, "high": 3.9, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-10T10:09:02", "percent_change": -9.44445, "prev_day_close": 3.60000014305115}, {"option": "VOO261218C00640000", "bid": 53.0, "bid_size": 24.0, "ask": 56.3, "ask_size": 25.0, "iv": 0.2423, "open_interest": 18.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0045, "vega": 0.53, "theta": -0.1539, "rho": 0.5796, "theo": 54.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.28, "last_trade_time": "2026-11-09T10:38:46", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "VOO261218P00640000", "bid": 4.0, "bid_size": 254.0, "ask": 4.5, "ask_size": 200.0, "iv": 0.2348, "open_interest": 97.0, "volume": 2.0, "delta": -0.153, "gamma": 0.0045, "vega": 0.5335, "theta": -0.1609, "rho": -0.1057, "theo": 4.2353, "change": 0.0, "open": 4.45, "high": 4.45, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-10T10:09:23", "percent_change": 6.53202e-07, "prev_day_close": 3.64999997615814}, {"option": "VOO261218C00645000", "bid": 48.4, "bid_size": 1.0, "ask": 51.2, "ask_size": 24.0, "iv": 0.2289, "open_interest": 1208.0, "volume": 0.0, "delta": 0.83, "gamma": 0.005, "vega": 0.5687, "theta": -0.1607, "rho": 0.5714, "theo": 49.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.52, "last_trade_time": "2026-11-09T10:16:47", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "VOO261218P00645000", "bid": 4.5, "bid_size": 140.0, "ask": 5.2, "ask_size": 350.0, "iv": 0.2293, "open_interest": 41.0, "volume": 5.0, "delta": -0.1709, "gamma": 0.005, "vega": 0.5715, "theta": -0.1674, "rho": -0.1173, "theo": 4.6998, "change": 0.45, "open": 4.96, "high": 4.96, "low": 4.05, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T10:50:33", "percent_change": 11.1111, "prev_day_close": 4.04999995231628}, {"option": "VOO261218C00650000", "bid": 44.1, "bid_size": 24.0, "ask": 47.3, "ask_size": 24.0, "iv": 0.2258, "open_interest": 421.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0055, "vega": 0.6094, "theta": -0.1673, "rho": 0.561, "theo": 45.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.85, "last_trade_time": "2026-11-09T15:52:44", "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "VOO261218P00650000", "bid": 4.9, "bid_size": 655.0, "ask": 5.6, "ask_size": 448.0, "iv": 0.2188, "open_interest": 118.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0056, "vega": 0.6151, "theta": -0.1739, "rho": -0.1309, "theo": 5.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:39:42", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VOO261218C00655000", "bid": 39.6, "bid_size": 1.0, "ask": 42.6, "ask_size": 24.0, "iv": 0.2139, "open_interest": 406.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.0062, "vega": 0.6512, "theta": -0.1736, "rho": 0.5488, "theo": 40.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.16, "last_trade_time": "2026-11-09T14:59:36", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "VOO261218P00655000", "bid": 5.3, "bid_size": 759.0, "ask": 7.0, "ask_size": 911.0, "iv": 0.2153, "open_interest": 166.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0062, "vega": 0.655, "theta": -0.18, "rho": -0.1452, "theo": 5.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T11:34:40", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VOO261218C00660000", "bid": 35.3, "bid_size": 17.0, "ask": 38.5, "ask_size": 17.0, "iv": 0.207, "open_interest": 210.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0068, "vega": 0.6945, "theta": -0.1794, "rho": 0.5336, "theo": 36.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.41, "last_trade_time": "2026-11-09T10:15:59", "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "VOO261218P00660000", "bid": 6.4, "bid_size": 314.0, "ask": 6.9, "ask_size": 205.0, "iv": 0.2042, "open_interest": 276.0, "volume": 35.0, "delta": -0.2415, "gamma": 0.0069, "vega": 0.7, "theta": -0.1857, "rho": -0.1619, "theo": 6.5681, "change": 1.19, "open": 6.6, "high": 7.0, "low": 6.6, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-11-10T10:52:16", "percent_change": 20.5172, "prev_day_close": 5.79999995231628}, {"option": "VOO261218C00665000", "bid": 31.1, "bid_size": 6.0, "ask": 34.0, "ask_size": 29.0, "iv": 0.1966, "open_interest": 202.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0075, "vega": 0.7372, "theta": -0.1844, "rho": 0.5159, "theo": 32.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-11-09T14:43:40", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "VOO261218P00665000", "bid": 6.6, "bid_size": 873.0, "ask": 8.3, "ask_size": 771.0, "iv": 0.196, "open_interest": 60.0, "volume": 3.0, "delta": -0.272, "gamma": 0.0077, "vega": 0.7415, "theta": -0.1906, "rho": -0.1797, "theo": 7.3977, "change": 0.75, "open": 6.8, "high": 7.0, "low": 6.7, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T10:26:32", "percent_change": 12.0, "prev_day_close": 6.25}, {"option": "VOO261218C00670000", "bid": 27.2, "bid_size": 21.0, "ask": 30.1, "ask_size": 24.0, "iv": 0.1906, "open_interest": 275.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0083, "vega": 0.7793, "theta": -0.1883, "rho": 0.4945, "theo": 28.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.27, "last_trade_time": "2026-11-09T10:16:47", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "VOO261218P00670000", "bid": 8.1, "bid_size": 674.0, "ask": 9.3, "ask_size": 790.0, "iv": 0.192, "open_interest": 105.0, "volume": 0.0, "delta": -0.3069, "gamma": 0.0085, "vega": 0.785, "theta": -0.1946, "rho": -0.2004, "theo": 8.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-11-09T15:02:51", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "VOO261218C00675000", "bid": 23.3, "bid_size": 61.0, "ask": 26.2, "ask_size": 51.0, "iv": 0.1826, "open_interest": 81.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0091, "vega": 0.8176, "theta": -0.1907, "rho": 0.4699, "theo": 24.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.28, "last_trade_time": "2026-11-09T15:53:14", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "VOO261218P00675000", "bid": 9.1, "bid_size": 720.0, "ask": 10.3, "ask_size": 701.0, "iv": 0.1827, "open_interest": 31.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0093, "vega": 0.8209, "theta": -0.197, "rho": -0.2204, "theo": 9.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-09T11:47:38", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VOO261218C00680000", "bid": 20.0, "bid_size": 250.0, "ask": 22.6, "ask_size": 15.0, "iv": 0.1778, "open_interest": 54.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0099, "vega": 0.8506, "theta": -0.1911, "rho": 0.441, "theo": 20.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.82, "last_trade_time": "2026-11-06T15:45:38", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "VOO261218P00680000", "bid": 9.5, "bid_size": 952.0, "ask": 12.1, "ask_size": 879.0, "iv": 0.1726, "open_interest": 167.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.0102, "vega": 0.8528, "theta": -0.1976, "rho": -0.2447, "theo": 10.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-09T10:56:19", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "VOO261218C00685000", "bid": 16.7, "bid_size": 822.0, "ask": 18.6, "ask_size": 521.0, "iv": 0.1683, "open_interest": 315.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0106, "vega": 0.8748, "theta": -0.1891, "rho": 0.4079, "theo": 17.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T10:19:11", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "VOO261218P00685000", "bid": 11.5, "bid_size": 860.0, "ask": 13.9, "ask_size": 935.0, "iv": 0.1693, "open_interest": 39.0, "volume": 1.0, "delta": -0.4422, "gamma": 0.011, "vega": 0.8752, "theta": -0.196, "rho": -0.2705, "theo": 12.3855, "change": 1.5, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-10T10:29:25", "percent_change": 14.4231, "prev_day_close": 10.4000000953674}, {"option": "VOO261218C00690000", "bid": 13.8, "bid_size": 827.0, "ask": 16.0, "ask_size": 827.0, "iv": 0.1664, "open_interest": 342.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0112, "vega": 0.8865, "theta": -0.1841, "rho": 0.371, "theo": 14.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-11-09T10:45:47", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "VOO261218P00690000", "bid": 13.2, "bid_size": 880.0, "ask": 15.7, "ask_size": 911.0, "iv": 0.1614, "open_interest": 178.0, "volume": 3.0, "delta": -0.4985, "gamma": 0.0117, "vega": 0.8829, "theta": -0.1915, "rho": -0.2933, "theo": 14.2289, "change": 1.4, "open": 13.86, "high": 13.86, "low": 13.2, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-10T10:16:23", "percent_change": 11.8644, "prev_day_close": 11.7999997138977}, {"option": "VOO261218C00695000", "bid": 11.1, "bid_size": 802.0, "ask": 12.3, "ask_size": 535.0, "iv": 0.1564, "open_interest": 363.0, "volume": 3.0, "delta": 0.455, "gamma": 0.0116, "vega": 0.8819, "theta": -0.1757, "rho": 0.3302, "theo": 11.3439, "change": -3.0, "open": 12.4, "high": 12.5, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-10T10:40:20", "percent_change": -19.7368, "prev_day_close": 15.1999998092651}, {"option": "VOO261218P00695000", "bid": 15.4, "bid_size": 482.0, "ask": 17.9, "ask_size": 448.0, "iv": 0.1553, "open_interest": 62.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0122, "vega": 0.8708, "theta": -0.1838, "rho": -0.313, "theo": 16.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-11-09T15:07:12", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "VOO261218C00700000", "bid": 8.4, "bid_size": 838.0, "ask": 10.0, "ask_size": 790.0, "iv": 0.151, "open_interest": 342.0, "volume": 2.0, "delta": 0.3936, "gamma": 0.0118, "vega": 0.8574, "theta": -0.1639, "rho": 0.2866, "theo": 8.8045, "change": -2.64, "open": 9.7, "high": 9.71, "low": 9.7, "tick": "up", "last_trade_price": 9.71, "last_trade_time": "2026-11-10T10:38:42", "percent_change": -21.3765, "prev_day_close": 12.3499999046326}, {"option": "VOO261218P00700000", "bid": 18.1, "bid_size": 35.0, "ask": 20.9, "ask_size": 70.0, "iv": 0.1532, "open_interest": 235.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0125, "vega": 0.8357, "theta": -0.1729, "rho": -0.3269, "theo": 18.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-11-09T15:06:38", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "VOO261218C00705000", "bid": 6.4, "bid_size": 764.0, "ask": 8.1, "ask_size": 951.0, "iv": 0.1485, "open_interest": 1024.0, "volume": 1.0, "delta": 0.3311, "gamma": 0.0115, "vega": 0.8112, "theta": -0.1487, "rho": 0.2416, "theo": 6.6426, "change": -2.6, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T10:32:34", "percent_change": -27.0833, "prev_day_close": 9.60000038146973}, {"option": "VOO261218P00705000", "bid": 21.0, "bid_size": 39.0, "ask": 23.5, "ask_size": 63.0, "iv": 0.1458, "open_interest": 124.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0124, "vega": 0.7741, "theta": -0.1589, "rho": -0.332, "theo": 21.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VOO261218C00710000", "bid": 4.5, "bid_size": 757.0, "ask": 5.3, "ask_size": 248.0, "iv": 0.1368, "open_interest": 295.0, "volume": 16.0, "delta": 0.2702, "gamma": 0.0108, "vega": 0.7442, "theta": -0.131, "rho": 0.1975, "theo": 4.8729, "change": -2.45, "open": 5.3, "high": 5.93, "low": 4.74, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T10:57:39", "percent_change": -32.8859, "prev_day_close": 7.45000004768372}, {"option": "VOO261218P00710000", "bid": 23.9, "bid_size": 25.0, "ask": 27.0, "ask_size": 28.0, "iv": 0.1393, "open_interest": 139.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.012, "vega": 0.6843, "theta": -0.1423, "rho": -0.3243, "theo": 25.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.77, "last_trade_time": "2026-11-09T12:27:19", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "VOO261218C00715000", "bid": 3.2, "bid_size": 656.0, "ask": 3.8, "ask_size": 206.0, "iv": 0.1329, "open_interest": 293.0, "volume": 2.0, "delta": 0.2139, "gamma": 0.0098, "vega": 0.6607, "theta": -0.1119, "rho": 0.1565, "theo": 3.4854, "change": -1.5, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T10:23:12", "percent_change": -27.2727, "prev_day_close": 5.5}, {"option": "VOO261218P00715000", "bid": 27.3, "bid_size": 23.0, "ask": 30.6, "ask_size": 16.0, "iv": 0.1308, "open_interest": 48.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0112, "vega": 0.5696, "theta": -0.1246, "rho": -0.2943, "theo": 29.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.01, "last_trade_time": "2026-11-09T13:17:04", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "VOO261218C00720000", "bid": 2.2, "bid_size": 651.0, "ask": 2.65, "ask_size": 215.0, "iv": 0.1296, "open_interest": 301.0, "volume": 3.0, "delta": 0.1647, "gamma": 0.0085, "vega": 0.5683, "theta": -0.093, "rho": 0.1206, "theo": 2.4442, "change": -1.28, "open": 2.7, "high": 2.72, "low": 2.7, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-11-10T10:40:05", "percent_change": -32.0, "prev_day_close": 4.00000011920929}, {"option": "VOO261218P00720000", "bid": 31.4, "bid_size": 5.0, "ask": 34.8, "ask_size": 5.0, "iv": 0.1263, "open_interest": 60.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0102, "vega": 0.4343, "theta": -0.1092, "rho": -0.2407, "theo": 33.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.88, "last_trade_time": "2026-11-09T12:25:47", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "VOO261218C00725000", "bid": 1.5, "bid_size": 535.0, "ask": 2.0, "ask_size": 707.0, "iv": 0.1294, "open_interest": 310.0, "volume": 1.0, "delta": 0.124, "gamma": 0.0071, "vega": 0.4751, "theta": -0.0754, "rho": 0.0907, "theo": 1.693, "change": -1.05, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T11:00:22", "percent_change": -37.5, "prev_day_close": 2.79999995231628}, {"option": "VOO261218P00725000", "bid": 36.2, "bid_size": 5.0, "ask": 39.4, "ask_size": 5.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0092, "vega": 0.2876, "theta": -0.0949, "rho": -0.168, "theo": 37.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-10-01T09:49:34", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "VOO261218C00730000", "bid": 1.1, "bid_size": 1.0, "ask": 1.3, "ask_size": 463.0, "iv": 0.1282, "open_interest": 328.0, "volume": 2.0, "delta": 0.0919, "gamma": 0.0058, "vega": 0.3882, "theta": -0.06, "rho": 0.0671, "theo": 1.1674, "change": -1.6, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -82.0513, "prev_day_close": 1.94999992847443}, {"option": "VOO261218P00730000", "bid": 40.8, "bid_size": 5.0, "ask": 44.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0062, "vega": 0.1356, "theta": -0.0725, "rho": -0.0645, "theo": 42.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-11-05T09:41:19", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "VOO261218C00735000", "bid": 0.7, "bid_size": 38.0, "ask": 1.15, "ask_size": 768.0, "iv": 0.1313, "open_interest": 239.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0046, "vega": 0.3121, "theta": -0.0472, "rho": 0.0492, "theo": 0.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:07:30", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "VOO261218P00735000", "bid": 45.7, "bid_size": 5.0, "ask": 49.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0021, "vega": 0.0363, "theta": -0.0573, "rho": 0.0, "theo": 47.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-09-15T09:38:33", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "VOO261218C00740000", "bid": 0.35, "bid_size": 682.0, "ask": 0.95, "ask_size": 815.0, "iv": 0.1318, "open_interest": 257.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0036, "vega": 0.2482, "theta": -0.0369, "rho": 0.036, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:22:48", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "VOO261218P00740000", "bid": 51.0, "bid_size": 5.0, "ask": 54.3, "ask_size": 1.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 52.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "VOO261218C00745000", "bid": 0.2, "bid_size": 709.0, "ask": 0.85, "ask_size": 935.0, "iv": 0.136, "open_interest": 234.0, "volume": 8.0, "delta": 0.0363, "gamma": 0.0028, "vega": 0.1963, "theta": -0.0288, "rho": 0.0264, "theo": 0.3957, "change": -0.35, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:50:03", "percent_change": -53.8462, "prev_day_close": 0.650000005960464}, {"option": "VOO261218P00745000", "bid": 55.9, "bid_size": 5.0, "ask": 59.3, "ask_size": 5.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 57.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.34, "last_trade_time": "2026-09-02T15:03:42", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "VOO261218C00750000", "bid": 0.05, "bid_size": 794.0, "ask": 0.8, "ask_size": 791.0, "iv": 0.1401, "open_interest": 297.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0021, "vega": 0.1548, "theta": -0.0226, "rho": 0.0194, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:27:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VOO261218P00750000", "bid": 60.6, "bid_size": 9.0, "ask": 64.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 62.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "VOO261218C00755000", "bid": 0.05, "bid_size": 781.0, "ask": 0.8, "ask_size": 797.0, "iv": 0.1491, "open_interest": 264.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0016, "vega": 0.1227, "theta": -0.0178, "rho": 0.0145, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T10:29:44", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "VOO261218P00755000", "bid": 65.4, "bid_size": 1.0, "ask": 69.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 67.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-09-23T10:13:07", "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "VOO261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 595.0, "iv": 0.1564, "open_interest": 43.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0012, "vega": 0.0971, "theta": -0.014, "rho": 0.0108, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:27:00", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "VOO261218P00760000", "bid": 70.4, "bid_size": 1.0, "ask": 74.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 72.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "VOO261218C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.1655, "open_interest": 8.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.001, "vega": 0.0766, "theta": -0.0111, "rho": 0.0081, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:44:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261218P00765000", "bid": 75.4, "bid_size": 1.0, "ask": 79.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 77.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "VOO261218C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 17.0, "iv": 0.199, "open_interest": 48.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0007, "vega": 0.0611, "theta": -0.0088, "rho": 0.0061, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T13:58:57", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VOO261218P00770000", "bid": 80.4, "bid_size": 1.0, "ask": 84.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 82.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8500022888184}, {"option": "VOO261218C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.1826, "open_interest": 42.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0006, "vega": 0.049, "theta": -0.0071, "rho": 0.0047, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T14:55:28", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO261218P00775000", "bid": 85.4, "bid_size": 1.0, "ask": 89.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 87.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8000030517578}, {"option": "VOO261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.1963, "open_interest": 7.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0004, "vega": 0.0394, "theta": -0.0057, "rho": 0.0036, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T12:13:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VOO261218P00780000", "bid": 90.4, "bid_size": 1.0, "ask": 94.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 92.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.98, "last_trade_time": "2026-10-27T15:54:21", "percent_change": 0.0, "prev_day_close": 86.8000030517578}, {"option": "VOO261218C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.1993, "open_interest": 10.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0319, "theta": -0.0046, "rho": 0.0028, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-23T15:52:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO261218P00785000", "bid": 95.4, "bid_size": 1.0, "ask": 99.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 97.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.66, "last_trade_time": "2026-11-03T15:56:28", "percent_change": 0.0, "prev_day_close": 91.8000030517578}, {"option": "VOO261218C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.2094, "open_interest": 38.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0259, "theta": -0.0038, "rho": 0.0022, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-05T11:54:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO261218P00790000", "bid": 100.4, "bid_size": 1.0, "ask": 104.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 102.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.69, "last_trade_time": "2026-11-03T15:56:28", "percent_change": 0.0, "prev_day_close": 96.8000030517578}, {"option": "VOO261218C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0212, "theta": -0.0031, "rho": 0.0018, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 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": "VOO261218P00795000", "bid": 105.4, "bid_size": 1.0, "ask": 109.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 107.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.800003051758}, {"option": "VOO261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.2213, "open_interest": 29.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0026, "rho": 0.0014, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-16T09:30:13", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VOO261218P00800000", "bid": 110.4, "bid_size": 1.0, "ask": 114.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 112.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.18, "last_trade_time": "2026-11-04T12:57:45", "percent_change": 0.0, "prev_day_close": 106.800003051758}, {"option": "VOO261218C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.2335, "open_interest": 5.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0021, "rho": 0.0011, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-05T10:02:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO261218P00805000", "bid": 115.4, "bid_size": 1.0, "ask": 119.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0573, "rho": 0.0, "theo": 117.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "VOO261224C00455000", "bid": 233.2, "bid_size": 5.0, "ask": 236.5, "ask_size": 5.0, "iv": 0.5181, "open_interest": 1.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0563, "theta": 0.0, "rho": 0.4905, "theo": 234.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.35, "last_trade_time": "2026-11-09T10:47:33", "percent_change": 0.0, "prev_day_close": 240.799995422363}, {"option": "VOO261224P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0002, "vega": 0.062, "theta": -0.0351, "rho": -0.0082, "theo": 0.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "VOO261224C00460000", "bid": 227.8, "bid_size": 5.0, "ask": 232.0, "ask_size": 1.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0586, "theta": 0.0, "rho": 0.4956, "theo": 229.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.800003051758}, {"option": "VOO261224P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0655, "theta": -0.0362, "rho": -0.0087, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "VOO261224C00465000", "bid": 223.0, "bid_size": 1.0, "ask": 227.0, "ask_size": 1.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.061, "theta": 0.0, "rho": 0.5006, "theo": 224.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.400001525879}, {"option": "VOO261224P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0002, "vega": 0.0692, "theta": -0.0375, "rho": -0.0092, "theo": 0.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VOO261224C00470000", "bid": 218.1, "bid_size": 1.0, "ask": 222.1, "ask_size": 1.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0002, "vega": 0.0635, "theta": 0.0, "rho": 0.5057, "theo": 220.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.800003051758}, {"option": "VOO261224P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0002, "vega": 0.0726, "theta": -0.0388, "rho": -0.0097, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VOO261224C00475000", "bid": 213.1, "bid_size": 22.0, "ask": 216.7, "ask_size": 5.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0661, "theta": 0.0, "rho": 0.5107, "theo": 215.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.699996948242}, {"option": "VOO261224P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 470.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0763, "theta": -0.0401, "rho": -0.0103, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "VOO261224C00480000", "bid": 208.4, "bid_size": 5.0, "ask": 211.6, "ask_size": 5.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0003, "vega": 0.0708, "theta": -0.0013, "rho": 0.5157, "theo": 210.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.849998474121}, {"option": "VOO261224P00480000", "bid": 0.35, "bid_size": 267.0, "ask": 0.65, "ask_size": 524.0, "iv": 0.4801, "open_interest": 0.0, "volume": 1.0, "delta": -0.0128, "gamma": 0.0003, "vega": 0.0804, "theta": -0.0415, "rho": -0.011, "theo": 0.52, "change": -0.9, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:30:01", "percent_change": -72.0, "prev_day_close": 1.25}, {"option": "VOO261224C00485000", "bid": 203.5, "bid_size": 5.0, "ask": 206.7, "ask_size": 5.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0003, "vega": 0.0775, "theta": -0.0036, "rho": 0.5207, "theo": 205.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.949996948242}, {"option": "VOO261224P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 507.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0003, "vega": 0.0848, "theta": -0.043, "rho": -0.0117, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VOO261224C00490000", "bid": 198.3, "bid_size": 1.0, "ask": 202.4, "ask_size": 1.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0003, "vega": 0.0833, "theta": -0.0059, "rho": 0.5258, "theo": 200.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.099998474121}, {"option": "VOO261224P00490000", "bid": 0.05, "bid_size": 23.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0003, "vega": 0.0895, "theta": -0.0446, "rho": -0.0125, "theo": 0.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VOO261224C00495000", "bid": 193.6, "bid_size": 5.0, "ask": 196.6, "ask_size": 5.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.0871, "theta": -0.0084, "rho": 0.5306, "theo": 195.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.55, "last_trade_time": "2026-11-09T11:39:11", "percent_change": 0.0, "prev_day_close": 201.200004577637}, {"option": "VOO261224P00495000", "bid": 0.2, "bid_size": 35.0, "ask": 1.05, "ask_size": 33.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0004, "vega": 0.0946, "theta": -0.0462, "rho": -0.0133, "theo": 0.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "VOO261224C00500000", "bid": 188.5, "bid_size": 1.0, "ask": 192.5, "ask_size": 1.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0004, "vega": 0.0911, "theta": -0.0109, "rho": 0.5353, "theo": 190.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.25}, {"option": "VOO261224P00500000", "bid": 0.1, "bid_size": 33.0, "ask": 1.15, "ask_size": 62.0, "iv": 0.446, "open_interest": 2.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0004, "vega": 0.1005, "theta": -0.048, "rho": -0.0141, "theo": 0.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:37:39", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "VOO261224C00505000", "bid": 183.5, "bid_size": 1.0, "ask": 187.6, "ask_size": 1.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.0952, "theta": -0.0135, "rho": 0.5401, "theo": 185.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.200004577637}, {"option": "VOO261224P00505000", "bid": 0.25, "bid_size": 106.0, "ask": 1.2, "ask_size": 161.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0004, "vega": 0.1063, "theta": -0.0498, "rho": -0.015, "theo": 0.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VOO261224C00510000", "bid": 178.6, "bid_size": 1.0, "ask": 182.6, "ask_size": 1.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0004, "vega": 0.0995, "theta": -0.0162, "rho": 0.5448, "theo": 180.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.949996948242}, {"option": "VOO261224P00510000", "bid": 0.05, "bid_size": 269.0, "ask": 1.55, "ask_size": 267.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0004, "vega": 0.1121, "theta": -0.0517, "rho": -0.016, "theo": 0.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VOO261224C00515000", "bid": 173.7, "bid_size": 1.0, "ask": 177.7, "ask_size": 2.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0004, "vega": 0.1039, "theta": -0.019, "rho": 0.5494, "theo": 175.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "VOO261224P00515000", "bid": 0.3, "bid_size": 261.0, "ask": 1.25, "ask_size": 51.0, "iv": 0.4237, "open_interest": 1.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0005, "vega": 0.1185, "theta": -0.0537, "rho": -0.0171, "theo": 0.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T09:37:39", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "VOO261224C00520000", "bid": 168.8, "bid_size": 1.0, "ask": 172.8, "ask_size": 2.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0005, "vega": 0.1137, "theta": -0.0218, "rho": 0.554, "theo": 170.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.449996948242}, {"option": "VOO261224P00520000", "bid": 0.2, "bid_size": 252.0, "ask": 1.45, "ask_size": 240.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0005, "vega": 0.1255, "theta": -0.0558, "rho": -0.0184, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VOO261224C00525000", "bid": 163.8, "bid_size": 1.0, "ask": 167.9, "ask_size": 1.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0005, "vega": 0.125, "theta": -0.0247, "rho": 0.5586, "theo": 165.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.349998474121}, {"option": "VOO261224P00525000", "bid": 0.35, "bid_size": 245.0, "ask": 1.5, "ask_size": 256.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0006, "vega": 0.1331, "theta": -0.058, "rho": -0.0197, "theo": 0.8439, "change": 0.0, "open": 0.0, "high": 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": "VOO261224C00530000", "bid": 158.9, "bid_size": 1.0, "ask": 163.0, "ask_size": 1.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0006, "vega": 0.1314, "theta": -0.0279, "rho": 0.563, "theo": 160.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "VOO261224P00530000", "bid": 0.4, "bid_size": 239.0, "ask": 1.95, "ask_size": 234.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0006, "vega": 0.1417, "theta": -0.0603, "rho": -0.0212, "theo": 0.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VOO261224C00535000", "bid": 154.0, "bid_size": 1.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0006, "vega": 0.1379, "theta": -0.0312, "rho": 0.5672, "theo": 155.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.650001525879}, {"option": "VOO261224P00535000", "bid": 0.5, "bid_size": 267.0, "ask": 1.55, "ask_size": 270.0, "iv": 0.3935, "open_interest": 4.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0007, "vega": 0.1512, "theta": -0.0628, "rho": -0.0227, "theo": 0.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:37:38", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "VOO261224C00540000", "bid": 149.1, "bid_size": 1.0, "ask": 153.1, "ask_size": 1.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0007, "vega": 0.1446, "theta": -0.0345, "rho": 0.5714, "theo": 150.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "VOO261224P00540000", "bid": 0.35, "bid_size": 238.0, "ask": 1.6, "ask_size": 87.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0007, "vega": 0.1598, "theta": -0.0654, "rho": -0.0242, "theo": 1.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "VOO261224C00545000", "bid": 144.2, "bid_size": 1.0, "ask": 148.3, "ask_size": 2.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0007, "vega": 0.1516, "theta": -0.038, "rho": 0.5754, "theo": 145.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.899993896484}, {"option": "VOO261224P00545000", "bid": 0.45, "bid_size": 221.0, "ask": 3.1, "ask_size": 117.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0008, "vega": 0.1695, "theta": -0.0681, "rho": -0.0261, "theo": 1.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "VOO261224C00550000", "bid": 139.6, "bid_size": 5.0, "ask": 142.5, "ask_size": 5.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0008, "vega": 0.1634, "theta": -0.0416, "rho": 0.5794, "theo": 141.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.050003051758}, {"option": "VOO261224P00550000", "bid": 0.7, "bid_size": 542.0, "ask": 1.7, "ask_size": 460.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0008, "vega": 0.1803, "theta": -0.071, "rho": -0.0282, "theo": 1.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "VOO261224C00555000", "bid": 134.7, "bid_size": 5.0, "ask": 137.6, "ask_size": 5.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0009, "vega": 0.1806, "theta": -0.0453, "rho": 0.5834, "theo": 136.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.149993896484}, {"option": "VOO261224P00555000", "bid": 1.0, "bid_size": 448.0, "ask": 1.5, "ask_size": 602.0, "iv": 0.3574, "open_interest": 0.0, "volume": 1.0, "delta": -0.0358, "gamma": 0.0009, "vega": 0.192, "theta": -0.074, "rho": -0.0305, "theo": 1.2259, "change": -0.825, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T10:24:06", "percent_change": -41.7722, "prev_day_close": 1.97499999403954}, {"option": "VOO261224C00560000", "bid": 129.8, "bid_size": 21.0, "ask": 132.7, "ask_size": 6.0, "iv": 0.35, "open_interest": 146.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0009, "vega": 0.1915, "theta": -0.0493, "rho": 0.5868, "theo": 131.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.9, "last_trade_time": "2026-11-09T11:18:24", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "VOO261224P00560000", "bid": 1.0, "bid_size": 508.0, "ask": 1.65, "ask_size": 393.0, "iv": 0.3489, "open_interest": 2.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.001, "vega": 0.2059, "theta": -0.0771, "rho": -0.0329, "theo": 1.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:19:26", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "VOO261224C00565000", "bid": 125.0, "bid_size": 5.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.349, "open_interest": 32.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.001, "vega": 0.2016, "theta": -0.0534, "rho": 0.5901, "theo": 126.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.57, "last_trade_time": "2026-11-09T11:18:04", "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "VOO261224P00565000", "bid": 0.95, "bid_size": 64.0, "ask": 1.95, "ask_size": 117.0, "iv": 0.3424, "open_interest": 12.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0011, "vega": 0.2189, "theta": -0.0805, "rho": -0.0355, "theo": 1.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T10:56:53", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "VOO261224C00570000", "bid": 120.1, "bid_size": 5.0, "ask": 123.2, "ask_size": 5.0, "iv": 0.342, "open_interest": 4.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0011, "vega": 0.2121, "theta": -0.0577, "rho": 0.5933, "theo": 121.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-11-09T11:16:41", "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "VOO261224P00570000", "bid": 1.1, "bid_size": 160.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0012, "vega": 0.2327, "theta": -0.084, "rho": -0.0383, "theo": 1.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "VOO261224C00575000", "bid": 114.9, "bid_size": 1.0, "ask": 119.0, "ask_size": 6.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0012, "vega": 0.225, "theta": -0.0622, "rho": 0.5963, "theo": 116.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "VOO261224P00575000", "bid": 1.2, "bid_size": 123.0, "ask": 2.25, "ask_size": 202.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0013, "vega": 0.2484, "theta": -0.0876, "rho": -0.0417, "theo": 1.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "VOO261224C00580000", "bid": 110.4, "bid_size": 5.0, "ask": 113.5, "ask_size": 5.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0014, "vega": 0.25, "theta": -0.0668, "rho": 0.5992, "theo": 111.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.64, "last_trade_time": "2026-11-09T10:49:51", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "VOO261224P00580000", "bid": 1.25, "bid_size": 95.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.3153, "open_interest": 1.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0014, "vega": 0.2659, "theta": -0.0915, "rho": -0.0454, "theo": 1.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T11:01:22", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "VOO261224C00585000", "bid": 105.2, "bid_size": 1.0, "ask": 109.3, "ask_size": 1.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0015, "vega": 0.2673, "theta": -0.0716, "rho": 0.6013, "theo": 106.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "VOO261224P00585000", "bid": 1.3, "bid_size": 123.0, "ask": 2.4, "ask_size": 104.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0016, "vega": 0.2859, "theta": -0.0955, "rho": -0.0495, "theo": 1.8736, "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": 2.34999996423721}, {"option": "VOO261224C00590000", "bid": 100.4, "bid_size": 16.0, "ask": 103.9, "ask_size": 17.0, "iv": 0.3064, "open_interest": 292.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0016, "vega": 0.2821, "theta": -0.0767, "rho": 0.6031, "theo": 102.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.91, "last_trade_time": "2026-11-09T10:49:06", "percent_change": 0.0, "prev_day_close": 108.300003051758}, {"option": "VOO261224P00590000", "bid": 1.6, "bid_size": 524.0, "ask": 2.5, "ask_size": 407.0, "iv": 0.3023, "open_interest": 1.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0017, "vega": 0.3036, "theta": -0.0998, "rho": -0.0535, "theo": 2.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T10:49:13", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VOO261224C00595000", "bid": 95.5, "bid_size": 1.0, "ask": 99.5, "ask_size": 5.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0018, "vega": 0.2974, "theta": -0.082, "rho": 0.6047, "theo": 97.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "VOO261224P00595000", "bid": 1.6, "bid_size": 212.0, "ask": 2.75, "ask_size": 137.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0019, "vega": 0.3245, "theta": -0.1042, "rho": -0.0585, "theo": 2.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "VOO261224C00600000", "bid": 91.0, "bid_size": 5.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.2904, "open_interest": 1.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.002, "vega": 0.325, "theta": -0.0874, "rho": 0.6061, "theo": 92.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.31, "last_trade_time": "2026-11-09T10:48:19", "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "VOO261224P00600000", "bid": 1.8, "bid_size": 126.0, "ask": 2.95, "ask_size": 87.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0021, "vega": 0.3475, "theta": -0.1088, "rho": -0.064, "theo": 2.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "VOO261224C00605000", "bid": 86.0, "bid_size": 12.0, "ask": 89.1, "ask_size": 5.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0022, "vega": 0.3539, "theta": -0.0931, "rho": 0.6064, "theo": 87.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.59, "last_trade_time": "2026-11-09T11:02:55", "percent_change": 0.0, "prev_day_close": 93.8500022888184}, {"option": "VOO261224P00605000", "bid": 1.9, "bid_size": 238.0, "ask": 3.3, "ask_size": 94.0, "iv": 0.2793, "open_interest": 84.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0023, "vega": 0.3746, "theta": -0.1137, "rho": -0.0704, "theo": 2.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:53:27", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "VOO261224C00610000", "bid": 81.3, "bid_size": 1.0, "ask": 85.0, "ask_size": 3.0, "iv": 0.2802, "open_interest": 90.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0024, "vega": 0.3743, "theta": -0.099, "rho": 0.6062, "theo": 82.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.85, "last_trade_time": "2026-11-06T14:29:53", "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "VOO261224P00610000", "bid": 2.0, "bid_size": 199.0, "ask": 3.5, "ask_size": 170.0, "iv": 0.2697, "open_interest": 4.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0025, "vega": 0.3986, "theta": -0.1187, "rho": -0.0766, "theo": 2.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T11:09:58", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "VOO261224C00615000", "bid": 76.7, "bid_size": 19.0, "ask": 79.9, "ask_size": 5.0, "iv": 0.2695, "open_interest": 4.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0027, "vega": 0.3949, "theta": -0.1051, "rho": 0.6055, "theo": 78.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.69, "last_trade_time": "2026-11-09T11:00:31", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "VOO261224P00615000", "bid": 2.4, "bid_size": 204.0, "ask": 4.8, "ask_size": 181.0, "iv": 0.2765, "open_interest": 1.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0028, "vega": 0.4268, "theta": -0.1238, "rho": -0.0843, "theo": 3.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T09:37:37", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "VOO261224C00620000", "bid": 71.7, "bid_size": 6.0, "ask": 74.7, "ask_size": 12.0, "iv": 0.2526, "open_interest": 40.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.003, "vega": 0.4368, "theta": -0.1114, "rho": 0.6047, "theo": 73.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.29, "last_trade_time": "2026-11-09T12:36:28", "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "VOO261224P00620000", "bid": 2.8, "bid_size": 483.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.2521, "open_interest": 4.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0031, "vega": 0.4603, "theta": -0.1291, "rho": -0.0929, "theo": 3.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:08:12", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "VOO261224C00625000", "bid": 67.2, "bid_size": 21.0, "ask": 70.2, "ask_size": 16.0, "iv": 0.2495, "open_interest": 22.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0033, "vega": 0.467, "theta": -0.1178, "rho": 0.6013, "theo": 68.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.68, "last_trade_time": "2026-11-09T12:35:57", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "VOO261224P00625000", "bid": 2.9, "bid_size": 203.0, "ask": 4.4, "ask_size": 88.0, "iv": 0.2488, "open_interest": 1.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0034, "vega": 0.49, "theta": -0.1346, "rho": -0.102, "theo": 3.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T09:37:37", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "VOO261224C00630000", "bid": 62.6, "bid_size": 21.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.242, "open_interest": 184.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0036, "vega": 0.4932, "theta": -0.1244, "rho": 0.5978, "theo": 64.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.02, "last_trade_time": "2026-11-09T12:33:40", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "VOO261224P00630000", "bid": 3.2, "bid_size": 173.0, "ask": 4.9, "ask_size": 193.0, "iv": 0.2422, "open_interest": 5.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0038, "vega": 0.5247, "theta": -0.1402, "rho": -0.1129, "theo": 4.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T09:37:37", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "VOO261224C00635000", "bid": 57.9, "bid_size": 21.0, "ask": 61.1, "ask_size": 6.0, "iv": 0.2358, "open_interest": 1185.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.004, "vega": 0.5369, "theta": -0.131, "rho": 0.594, "theo": 59.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.51, "last_trade_time": "2026-11-09T12:30:42", "percent_change": 0.0, "prev_day_close": 64.9999980926514}, {"option": "VOO261224P00635000", "bid": 3.6, "bid_size": 533.0, "ask": 5.3, "ask_size": 525.0, "iv": 0.2346, "open_interest": 4.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0042, "vega": 0.5662, "theta": -0.1458, "rho": -0.1254, "theo": 4.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T09:46:34", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VOO261224C00640000", "bid": 53.3, "bid_size": 21.0, "ask": 56.3, "ask_size": 15.0, "iv": 0.2256, "open_interest": 303.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0045, "vega": 0.5767, "theta": -0.1377, "rho": 0.5866, "theo": 54.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.26, "last_trade_time": "2026-11-09T10:49:59", "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "VOO261224P00640000", "bid": 4.2, "bid_size": 501.0, "ask": 5.3, "ask_size": 581.0, "iv": 0.2246, "open_interest": 9.0, "volume": 1.0, "delta": -0.1658, "gamma": 0.0046, "vega": 0.6, "theta": -0.1514, "rho": -0.1382, "theo": 4.8731, "change": 0.15, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T09:45:23", "percent_change": 3.2967, "prev_day_close": 4.54999995231628}, {"option": "VOO261224C00645000", "bid": 48.6, "bid_size": 25.0, "ask": 51.6, "ask_size": 6.0, "iv": 0.2148, "open_interest": 229.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0049, "vega": 0.6078, "theta": -0.1443, "rho": 0.5791, "theo": 50.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-11-09T12:17:44", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "VOO261224P00645000", "bid": 4.8, "bid_size": 455.0, "ask": 6.1, "ask_size": 435.0, "iv": 0.2203, "open_interest": 63.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0051, "vega": 0.6415, "theta": -0.1568, "rho": -0.1538, "theo": 5.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T10:22:40", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VOO261224C00650000", "bid": 44.1, "bid_size": 6.0, "ask": 47.5, "ask_size": 15.0, "iv": 0.2116, "open_interest": 287.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0055, "vega": 0.6654, "theta": -0.1508, "rho": 0.569, "theo": 45.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-11-09T12:18:53", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "VOO261224P00650000", "bid": 5.3, "bid_size": 460.0, "ask": 6.7, "ask_size": 506.0, "iv": 0.2123, "open_interest": 168.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0056, "vega": 0.6852, "theta": -0.162, "rho": -0.1714, "theo": 5.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-09T13:41:14", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VOO261224C00655000", "bid": 39.8, "bid_size": 20.0, "ask": 43.1, "ask_size": 22.0, "iv": 0.2027, "open_interest": 3.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0061, "vega": 0.7003, "theta": -0.1569, "rho": 0.5571, "theo": 41.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-11-09T09:37:59", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "VOO261224P00655000", "bid": 6.1, "bid_size": 361.0, "ask": 7.1, "ask_size": 347.0, "iv": 0.2038, "open_interest": 365.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0062, "vega": 0.7281, "theta": -0.1668, "rho": -0.1909, "theo": 6.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-11-09T10:19:27", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VOO261224C00657500", "bid": 37.7, "bid_size": 1.0, "ask": 40.5, "ask_size": 21.0, "iv": 0.1962, "open_interest": 99.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0064, "vega": 0.7167, "theta": -0.1598, "rho": 0.5509, "theo": 39.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.05, "last_trade_time": "2026-11-09T10:15:51", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "VOO261224P00657500", "bid": 6.0, "bid_size": 184.0, "ask": 7.8, "ask_size": 205.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0065, "vega": 0.7515, "theta": -0.1691, "rho": -0.2018, "theo": 7.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "VOO261224C00660000", "bid": 35.4, "bid_size": 1.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.2006, "open_interest": 78.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0067, "vega": 0.7469, "theta": -0.1626, "rho": 0.5448, "theo": 37.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.79, "last_trade_time": "2026-11-06T14:25:00", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "VOO261224P00660000", "bid": 6.4, "bid_size": 203.0, "ask": 8.6, "ask_size": 235.0, "iv": 0.1985, "open_interest": 28.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0068, "vega": 0.7736, "theta": -0.171, "rho": -0.2136, "theo": 7.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T12:53:24", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VOO261224C00662500", "bid": 33.5, "bid_size": 14.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.1908, "open_interest": 1.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.007, "vega": 0.7745, "theta": -0.1651, "rho": 0.5344, "theo": 35.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-11-09T12:18:53", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "VOO261224P00662500", "bid": 6.7, "bid_size": 205.0, "ask": 9.1, "ask_size": 197.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0071, "vega": 0.7922, "theta": -0.1728, "rho": -0.2244, "theo": 7.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "VOO261224C00665000", "bid": 31.4, "bid_size": 20.0, "ask": 33.9, "ask_size": 6.0, "iv": 0.1834, "open_interest": 543.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0074, "vega": 0.792, "theta": -0.1674, "rho": 0.5255, "theo": 33.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.77, "last_trade_time": "2026-11-09T10:55:17", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "VOO261224P00665000", "bid": 7.6, "bid_size": 155.0, "ask": 9.0, "ask_size": 170.0, "iv": 0.1899, "open_interest": 5.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0075, "vega": 0.8149, "theta": -0.1745, "rho": -0.238, "theo": 8.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T10:50:09", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VOO261224C00667500", "bid": 29.3, "bid_size": 20.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.1828, "open_interest": 107.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0077, "vega": 0.8081, "theta": -0.1695, "rho": 0.5165, "theo": 31.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.13, "last_trade_time": "2026-11-09T10:26:22", "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "VOO261224P00667500", "bid": 7.9, "bid_size": 90.0, "ask": 9.7, "ask_size": 229.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0078, "vega": 0.8371, "theta": -0.1758, "rho": -0.2517, "theo": 8.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "VOO261224C00670000", "bid": 27.3, "bid_size": 21.0, "ask": 30.0, "ask_size": 16.0, "iv": 0.1768, "open_interest": 1579.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0081, "vega": 0.833, "theta": -0.1714, "rho": 0.5077, "theo": 29.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.82, "last_trade_time": "2026-11-09T12:17:44", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "VOO261224P00670000", "bid": 8.3, "bid_size": 472.0, "ask": 10.4, "ask_size": 603.0, "iv": 0.1833, "open_interest": 6.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0082, "vega": 0.8564, "theta": -0.1768, "rho": -0.2662, "theo": 9.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:28:49", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "VOO261224C00672500", "bid": 25.4, "bid_size": 1.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0084, "vega": 0.859, "theta": -0.1729, "rho": 0.4936, "theo": 27.2673, "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": 32.0000009536743}, {"option": "VOO261224P00672500", "bid": 8.7, "bid_size": 87.0, "ask": 11.4, "ask_size": 62.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0085, "vega": 0.8734, "theta": -0.1774, "rho": -0.2808, "theo": 9.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "VOO261224C00675000", "bid": 23.5, "bid_size": 18.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.172, "open_interest": 52.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0088, "vega": 0.8738, "theta": -0.1739, "rho": 0.4816, "theo": 25.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T10:15:22", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "VOO261224P00675000", "bid": 9.6, "bid_size": 445.0, "ask": 11.4, "ask_size": 467.0, "iv": 0.1756, "open_interest": 289.0, "volume": 0.0, "delta": -0.3593, "gamma": 0.0089, "vega": 0.8919, "theta": -0.1776, "rho": -0.2973, "theo": 10.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T09:45:28", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "VOO261224C00677500", "bid": 21.6, "bid_size": 24.0, "ask": 24.8, "ask_size": 6.0, "iv": 0.1698, "open_interest": 3.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0092, "vega": 0.8864, "theta": -0.1746, "rho": 0.4697, "theo": 23.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.46, "last_trade_time": "2026-11-09T10:50:53", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "VOO261224P00677500", "bid": 10.0, "bid_size": 494.0, "ask": 12.4, "ask_size": 519.0, "iv": 0.1726, "open_interest": 1.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0092, "vega": 0.91, "theta": -0.1774, "rho": -0.3162, "theo": 11.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-11-09T10:49:33", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VOO261224C00680000", "bid": 19.8, "bid_size": 20.0, "ask": 23.2, "ask_size": 7.0, "iv": 0.1678, "open_interest": 190.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.0095, "vega": 0.9125, "theta": -0.1749, "rho": 0.4537, "theo": 21.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-09T09:42:20", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "VOO261224P00680000", "bid": 10.7, "bid_size": 506.0, "ask": 13.3, "ask_size": 587.0, "iv": 0.17, "open_interest": 4.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0095, "vega": 0.9217, "theta": -0.1767, "rho": -0.3318, "theo": 12.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-11-09T14:38:17", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "VOO261224C00682500", "bid": 18.3, "bid_size": 342.0, "ask": 21.3, "ask_size": 317.0, "iv": 0.165, "open_interest": 115.0, "volume": 1.0, "delta": 0.5931, "gamma": 0.0099, "vega": 0.9228, "theta": -0.1744, "rho": 0.4386, "theo": 19.9656, "change": -2.25, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-10T10:15:46", "percent_change": -9.27835, "prev_day_close": 24.25}, {"option": "VOO261224P00682500", "bid": 12.1, "bid_size": 350.0, "ask": 13.8, "ask_size": 460.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0098, "vega": 0.9336, "theta": -0.1755, "rho": -0.3507, "theo": 12.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VOO261224C00685000", "bid": 17.0, "bid_size": 609.0, "ask": 19.7, "ask_size": 595.0, "iv": 0.1644, "open_interest": 3.0, "volume": 0.0, "delta": 0.5691, "gamma": 0.0102, "vega": 0.9305, "theta": -0.1735, "rho": 0.4237, "theo": 18.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-11-09T12:30:30", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VOO261224P00685000", "bid": 13.0, "bid_size": 354.0, "ask": 14.4, "ask_size": 481.0, "iv": 0.1644, "open_interest": 8.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0102, "vega": 0.9432, "theta": -0.1736, "rho": -0.3725, "theo": 13.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-09T09:45:28", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VOO261224C00687500", "bid": 15.7, "bid_size": 535.0, "ask": 18.1, "ask_size": 589.0, "iv": 0.1632, "open_interest": 619.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0105, "vega": 0.9439, "theta": -0.1721, "rho": 0.4048, "theo": 16.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T11:10:20", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "VOO261224P00687500", "bid": 13.6, "bid_size": 428.0, "ask": 15.7, "ask_size": 459.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0104, "vega": 0.9482, "theta": -0.1712, "rho": -0.39, "theo": 14.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VOO261224C00690000", "bid": 14.5, "bid_size": 475.0, "ask": 15.6, "ask_size": 347.0, "iv": 0.1569, "open_interest": 34.0, "volume": 2.0, "delta": 0.5178, "gamma": 0.0107, "vega": 0.9463, "theta": -0.1697, "rho": 0.3869, "theo": 15.0901, "change": -3.85, "open": 17.09, "high": 17.09, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-10T11:05:16", "percent_change": -20.4244, "prev_day_close": 18.8500003814697}, {"option": "VOO261224P00690000", "bid": 14.8, "bid_size": 390.0, "ask": 17.0, "ask_size": 515.0, "iv": 0.1615, "open_interest": 12.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0106, "vega": 0.95, "theta": -0.1681, "rho": -0.4111, "theo": 15.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.71, "last_trade_time": "2026-11-06T10:56:53", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "VOO261224C00692500", "bid": 12.6, "bid_size": 528.0, "ask": 15.1, "ask_size": 597.0, "iv": 0.1569, "open_interest": 64.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.011, "vega": 0.9456, "theta": -0.1668, "rho": 0.3698, "theo": 13.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-09T12:31:44", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "VOO261224P00692500", "bid": 15.6, "bid_size": 245.0, "ask": 18.4, "ask_size": 353.0, "iv": 0.159, "open_interest": 12.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0108, "vega": 0.9471, "theta": -0.1643, "rho": -0.433, "theo": 16.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.31, "last_trade_time": "2026-11-06T13:37:35", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "VOO261224C00695000", "bid": 11.3, "bid_size": 444.0, "ask": 13.9, "ask_size": 661.0, "iv": 0.1557, "open_interest": 55.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.0111, "vega": 0.943, "theta": -0.1632, "rho": 0.3476, "theo": 12.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T12:32:31", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VOO261224P00695000", "bid": 16.7, "bid_size": 8.0, "ask": 19.5, "ask_size": 314.0, "iv": 0.1558, "open_interest": 316.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.011, "vega": 0.9419, "theta": -0.1599, "rho": -0.4528, "theo": 17.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-11-09T10:19:27", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "VOO261224C00697500", "bid": 10.0, "bid_size": 485.0, "ask": 12.5, "ask_size": 615.0, "iv": 0.1526, "open_interest": 169.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0112, "vega": 0.9344, "theta": -0.1586, "rho": 0.3277, "theo": 10.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T12:36:28", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "VOO261224P00697500", "bid": 18.0, "bid_size": 233.0, "ask": 20.2, "ask_size": 342.0, "iv": 0.1509, "open_interest": 2.0, "volume": 1.0, "delta": -0.5854, "gamma": 0.0111, "vega": 0.9284, "theta": -0.1548, "rho": -0.4771, "theo": 18.8864, "change": 2.0, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T09:32:33", "percent_change": 12.5, "prev_day_close": 16.0000004768372}, {"option": "VOO261224C00700000", "bid": 8.8, "bid_size": 506.0, "ask": 10.1, "ask_size": 392.0, "iv": 0.144, "open_interest": 757.0, "volume": 1.0, "delta": 0.404, "gamma": 0.0113, "vega": 0.923, "theta": -0.1535, "rho": 0.3096, "theo": 9.6186, "change": -3.15, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-10T10:55:28", "percent_change": -24.9012, "prev_day_close": 12.6500000953674}, {"option": "VOO261224P00700000", "bid": 19.2, "bid_size": 7.0, "ask": 21.9, "ask_size": 21.0, "iv": 0.1498, "open_interest": 97.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0111, "vega": 0.9136, "theta": -0.1491, "rho": -0.4917, "theo": 20.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.82, "last_trade_time": "2026-11-06T11:01:22", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "VOO261224C00702500", "bid": 7.7, "bid_size": 477.0, "ask": 10.2, "ask_size": 721.0, "iv": 0.1486, "open_interest": 373.0, "volume": 1.0, "delta": 0.3744, "gamma": 0.0112, "vega": 0.901, "theta": -0.1475, "rho": 0.2843, "theo": 8.4719, "change": -2.41, "open": 8.59, "high": 8.59, "low": 8.59, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-11-10T10:48:42", "percent_change": -21.9091, "prev_day_close": 11.0}, {"option": "VOO261224P00702500", "bid": 20.6, "bid_size": 19.0, "ask": 23.3, "ask_size": 7.0, "iv": 0.1476, "open_interest": 120.0, "volume": 0.0, "delta": -0.6445, "gamma": 0.0111, "vega": 0.891, "theta": -0.143, "rho": -0.5102, "theo": 21.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.69, "last_trade_time": "2026-11-09T14:20:23", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "VOO261224C00705000", "bid": 6.6, "bid_size": 483.0, "ask": 8.6, "ask_size": 593.0, "iv": 0.143, "open_interest": 36.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0111, "vega": 0.8803, "theta": -0.141, "rho": 0.2647, "theo": 7.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T11:20:00", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VOO261224P00705000", "bid": 22.1, "bid_size": 16.0, "ask": 24.8, "ask_size": 7.0, "iv": 0.1455, "open_interest": 40.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.011, "vega": 0.8612, "theta": -0.1364, "rho": -0.523, "theo": 23.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-06T09:46:02", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "VOO261224C00707500", "bid": 5.7, "bid_size": 184.0, "ask": 7.9, "ask_size": 227.0, "iv": 0.1428, "open_interest": 1.0, "volume": 0.0, "delta": 0.315, "gamma": 0.0109, "vega": 0.846, "theta": -0.1338, "rho": 0.2406, "theo": 6.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-05T13:38:46", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "VOO261224P00707500", "bid": 23.5, "bid_size": 6.0, "ask": 25.7, "ask_size": 21.0, "iv": 0.1384, "open_interest": 22.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0108, "vega": 0.829, "theta": -0.1297, "rho": -0.535, "theo": 24.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T14:20:27", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "VOO261224C00710000", "bid": 4.8, "bid_size": 458.0, "ask": 7.0, "ask_size": 621.0, "iv": 0.1406, "open_interest": 5.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0106, "vega": 0.816, "theta": -0.1261, "rho": 0.2205, "theo": 5.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:36:17", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VOO261224P00710000", "bid": 25.2, "bid_size": 5.0, "ask": 27.9, "ask_size": 24.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0106, "vega": 0.7853, "theta": -0.1227, "rho": -0.5373, "theo": 26.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "VOO261224C00712500", "bid": 4.1, "bid_size": 437.0, "ask": 5.9, "ask_size": 645.0, "iv": 0.1375, "open_interest": 14.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0102, "vega": 0.776, "theta": -0.118, "rho": 0.1981, "theo": 4.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T12:10:42", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VOO261224P00712500", "bid": 26.4, "bid_size": 14.0, "ask": 29.6, "ask_size": 21.0, "iv": 0.1341, "open_interest": 2.0, "volume": 2.0, "delta": -0.7623, "gamma": 0.0104, "vega": 0.7477, "theta": -0.116, "rho": -0.5388, "theo": 28.0293, "change": 3.9, "open": 27.58, "high": 27.65, "low": 27.58, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-11-10T09:43:21", "percent_change": 16.4211, "prev_day_close": 23.75}, {"option": "VOO261224C00715000", "bid": 3.2, "bid_size": 522.0, "ask": 5.1, "ask_size": 652.0, "iv": 0.1338, "open_interest": 310.0, "volume": 2.0, "delta": 0.2312, "gamma": 0.0097, "vega": 0.7343, "theta": -0.1097, "rho": 0.1789, "theo": 4.0804, "change": -1.08, "open": 4.62, "high": 4.62, "low": 4.62, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-11-10T10:09:41", "percent_change": -18.9474, "prev_day_close": 5.69999980926514}, {"option": "VOO261224P00715000", "bid": 28.2, "bid_size": 15.0, "ask": 31.5, "ask_size": 19.0, "iv": 0.1324, "open_interest": 65.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0101, "vega": 0.6938, "theta": -0.1093, "rho": -0.5242, "theo": 29.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.72, "last_trade_time": "2026-11-09T12:21:52", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "VOO261224C00717500", "bid": 2.9, "bid_size": 393.0, "ask": 4.5, "ask_size": 644.0, "iv": 0.1348, "open_interest": 64.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0092, "vega": 0.6937, "theta": -0.1013, "rho": 0.1587, "theo": 3.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T13:24:02", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VOO261224P00717500", "bid": 29.9, "bid_size": 6.0, "ask": 33.4, "ask_size": 20.0, "iv": 0.1286, "open_interest": 77.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0099, "vega": 0.6446, "theta": -0.1036, "rho": -0.5105, "theo": 31.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.54, "last_trade_time": "2026-11-09T13:17:04", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "VOO261224C00720000", "bid": 2.3, "bid_size": 456.0, "ask": 3.5, "ask_size": 547.0, "iv": 0.1294, "open_interest": 17.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0086, "vega": 0.6418, "theta": -0.093, "rho": 0.1414, "theo": 2.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T13:55:59", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VOO261224P00720000", "bid": 32.2, "bid_size": 17.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.1302, "open_interest": 46.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0097, "vega": 0.5827, "theta": -0.0983, "rho": -0.4722, "theo": 33.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.62, "last_trade_time": "2026-11-09T12:21:02", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "VOO261224C00722500", "bid": 1.95, "bid_size": 440.0, "ask": 2.9, "ask_size": 523.0, "iv": 0.1281, "open_interest": 143.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.008, "vega": 0.6011, "theta": -0.0848, "rho": 0.1241, "theo": 2.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T10:53:55", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "VOO261224P00722500", "bid": 34.3, "bid_size": 6.0, "ask": 37.6, "ask_size": 21.0, "iv": 0.1291, "open_interest": 1.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0095, "vega": 0.5202, "theta": -0.0945, "rho": -0.4421, "theo": 35.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.74, "last_trade_time": "2026-11-09T11:40:36", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "VOO261224C00725000", "bid": 1.55, "bid_size": 494.0, "ask": 2.6, "ask_size": 581.0, "iv": 0.1279, "open_interest": 12.0, "volume": 1.0, "delta": 0.1401, "gamma": 0.0074, "vega": 0.5458, "theta": -0.0769, "rho": 0.1092, "theo": 2.0799, "change": -1.475, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T09:37:23", "percent_change": -41.2587, "prev_day_close": 3.57500004768372}, {"option": "VOO261224P00725000", "bid": 36.5, "bid_size": 5.0, "ask": 39.8, "ask_size": 5.0, "iv": 0.1286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0093, "vega": 0.451, "theta": -0.0936, "rho": -0.3668, "theo": 38.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "VOO261224C00727500", "bid": 1.2, "bid_size": 498.0, "ask": 2.25, "ask_size": 553.0, "iv": 0.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0067, "vega": 0.5063, "theta": -0.0694, "rho": 0.0971, "theo": 1.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VOO261224P00727500", "bid": 38.9, "bid_size": 5.0, "ask": 42.2, "ask_size": 5.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0095, "vega": 0.3767, "theta": -0.0892, "rho": -0.3326, "theo": 40.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "VOO261224C00730000", "bid": 0.95, "bid_size": 501.0, "ask": 1.9, "ask_size": 545.0, "iv": 0.1259, "open_interest": 30.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0061, "vega": 0.454, "theta": -0.0624, "rho": 0.0829, "theo": 1.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T12:28:55", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "VOO261224P00730000", "bid": 40.7, "bid_size": 1.0, "ask": 44.8, "ask_size": 1.0, "iv": 0.1286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0091, "vega": 0.3041, "theta": -0.0812, "rho": -0.222, "theo": 42.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "VOO261224C00735000", "bid": 0.45, "bid_size": 540.0, "ask": 1.35, "ask_size": 480.0, "iv": 0.1225, "open_interest": 3.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0049, "vega": 0.374, "theta": -0.0499, "rho": 0.0622, "theo": 1.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:20:59", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "VOO261224P00735000", "bid": 45.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0056, "vega": 0.1335, "theta": -0.0937, "rho": -0.0719, "theo": 47.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "VOO261224C00740000", "bid": 0.25, "bid_size": 511.0, "ask": 1.05, "ask_size": 513.0, "iv": 0.1237, "open_interest": 92.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0039, "vega": 0.3033, "theta": -0.0396, "rho": 0.0464, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:36:28", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "VOO261224P00740000", "bid": 50.5, "bid_size": 1.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0014, "vega": 0.026, "theta": -0.1148, "rho": 0.0, "theo": 52.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "VOO261224C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 439.0, "iv": 0.1242, "open_interest": 5.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0031, "vega": 0.2433, "theta": -0.0312, "rho": 0.0345, "theo": 0.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T12:34:51", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "VOO261224P00745000", "bid": 55.5, "bid_size": 1.0, "ask": 59.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1148, "rho": 0.0, "theo": 57.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "VOO261224C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 543.0, "iv": 0.1625, "open_interest": 80.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0024, "vega": 0.1924, "theta": -0.0247, "rho": 0.026, "theo": 0.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:35:57", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "VOO261224P00750000", "bid": 60.5, "bid_size": 1.0, "ask": 64.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1148, "rho": 0.0, "theo": 62.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "VOO261224C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.1534, "open_interest": 2.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0018, "vega": 0.1536, "theta": -0.0195, "rho": 0.0193, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:38:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VOO261224P00755000", "bid": 65.5, "bid_size": 1.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1148, "rho": 0.0, "theo": 67.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "VOO261224C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 616.0, "iv": 0.1483, "open_interest": 2.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0014, "vega": 0.1231, "theta": -0.0155, "rho": 0.0146, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:30:30", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "VOO261224P00760000", "bid": 70.5, "bid_size": 1.0, "ask": 74.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1148, "rho": 0.0, "theo": 72.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "VOO261224C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.1636, "open_interest": 2.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0011, "vega": 0.0976, "theta": -0.0123, "rho": 0.0112, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:41:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO261224P00765000", "bid": 75.5, "bid_size": 1.0, "ask": 79.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1148, "rho": 0.0, "theo": 77.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "VOO261224C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 530.0, "iv": 0.1647, "open_interest": 1.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0009, "vega": 0.0786, "theta": -0.0098, "rho": 0.0085, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:47:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VOO261224P00770000", "bid": 80.5, "bid_size": 1.0, "ask": 84.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1148, "rho": 0.0, "theo": 82.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5500030517578}, {"option": "VOO270115C00225000", "bid": 461.7, "bid_size": 1.0, "ask": 465.6, "ask_size": 1.0, "iv": 1.0523, "open_interest": 46.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.011, "theta": 0.0, "rho": 0.2474, "theo": 463.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.22, "last_trade_time": "2026-06-04T10:23:18", "percent_change": 0.0, "prev_day_close": 469.150009155273}, {"option": "VOO270115P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.0317, "open_interest": 493.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0171, "theta": -0.0119, "rho": -0.0025, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VOO270115C00230000", "bid": 456.7, "bid_size": 1.0, "ask": 460.7, "ask_size": 3.0, "iv": 1.0433, "open_interest": 12.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0123, "theta": 0.0, "rho": 0.2529, "theo": 458.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.5, "last_trade_time": "2026-05-06T09:50:50", "percent_change": 0.0, "prev_day_close": 464.299987792969}, {"option": "VOO270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.1994, "open_interest": 62.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0177, "theta": -0.0121, "rho": -0.0026, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T12:57:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115C00235000", "bid": 451.7, "bid_size": 1.0, "ask": 455.7, "ask_size": 2.0, "iv": 1.0338, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0132, "theta": 0.0, "rho": 0.2607, "theo": 453.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 407.53, "last_trade_time": "2026-02-09T13:15:15", "percent_change": 0.0, "prev_day_close": 459.199996948242}, {"option": "VOO270115P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.1772, "open_interest": 308.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0184, "theta": -0.0124, "rho": -0.0027, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-03-18T13:16:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115C00240000", "bid": 446.7, "bid_size": 1.0, "ask": 450.7, "ask_size": 2.0, "iv": 0.9814, "open_interest": 3.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0136, "theta": 0.0, "rho": 0.2662, "theo": 448.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.05, "last_trade_time": "2026-05-06T09:36:02", "percent_change": 0.0, "prev_day_close": 454.300003051758}, {"option": "VOO270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 68.0, "iv": 1.1556, "open_interest": 38.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0191, "theta": -0.0126, "rho": -0.0028, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-05-27T12:05:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115C00245000", "bid": 441.7, "bid_size": 1.0, "ask": 445.7, "ask_size": 1.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0141, "theta": 0.0, "rho": 0.2717, "theo": 443.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.300003051758}, {"option": "VOO270115P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.1344, "open_interest": 161.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0198, "theta": -0.0129, "rho": -0.0029, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-03-20T10:01:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115C00250000", "bid": 436.8, "bid_size": 1.0, "ask": 440.8, "ask_size": 1.0, "iv": 0.9662, "open_interest": 13.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0145, "theta": 0.0, "rho": 0.2772, "theo": 438.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 444.25, "last_trade_time": "2026-07-10T10:34:48", "percent_change": 0.0, "prev_day_close": 444.449996948242}, {"option": "VOO270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.1137, "open_interest": 24.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0206, "theta": -0.0132, "rho": -0.003, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115C00255000", "bid": 431.8, "bid_size": 1.0, "ask": 435.8, "ask_size": 1.0, "iv": 0.9375, "open_interest": 10.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.015, "theta": 0.0, "rho": 0.2826, "theo": 433.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.82, "last_trade_time": "2026-04-20T10:09:18", "percent_change": 0.0, "prev_day_close": 439.399993896484}, {"option": "VOO270115P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.0934, "open_interest": 14.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0214, "theta": -0.0135, "rho": -0.0031, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-30T11:54:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115C00260000", "bid": 426.8, "bid_size": 1.0, "ask": 430.8, "ask_size": 1.0, "iv": 0.9088, "open_interest": 6.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0155, "theta": 0.0, "rho": 0.2881, "theo": 428.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.1, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 434.399993896484}, {"option": "VOO270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.0735, "open_interest": 11.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0222, "theta": -0.0138, "rho": -0.0033, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2025-04-22T13:33:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115C00265000", "bid": 421.9, "bid_size": 1.0, "ask": 425.8, "ask_size": 1.0, "iv": 0.9024, "open_interest": 25.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.016, "theta": 0.0, "rho": 0.2936, "theo": 423.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.0, "last_trade_time": "2025-06-30T15:03:34", "percent_change": 0.0, "prev_day_close": 429.349990844727}, {"option": "VOO270115P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.054, "open_interest": 32.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.023, "theta": -0.0141, "rho": -0.0034, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-04-13T10:38:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115C00270000", "bid": 416.9, "bid_size": 1.0, "ask": 420.9, "ask_size": 2.0, "iv": 0.8954, "open_interest": 5.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0165, "theta": 0.0, "rho": 0.299, "theo": 418.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 354.0, "last_trade_time": "2025-11-17T12:51:29", "percent_change": 0.0, "prev_day_close": 424.449996948242}, {"option": "VOO270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.8717, "open_interest": 22.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0239, "theta": -0.0144, "rho": -0.0035, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T09:30:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VOO270115C00275000", "bid": 411.9, "bid_size": 1.0, "ask": 415.9, "ask_size": 1.0, "iv": 0.888, "open_interest": 6.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0171, "theta": 0.0, "rho": 0.3045, "theo": 413.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.25, "last_trade_time": "2025-12-23T11:56:15", "percent_change": 0.0, "prev_day_close": 419.399993896484}, {"option": "VOO270115P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.016, "open_interest": 28.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0248, "theta": -0.0147, "rho": -0.0037, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:58:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115C00280000", "bid": 406.9, "bid_size": 1.0, "ask": 410.9, "ask_size": 1.0, "iv": 0.842, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0176, "theta": 0.0, "rho": 0.31, "theo": 408.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.66, "last_trade_time": "2026-08-27T15:57:33", "percent_change": 0.0, "prev_day_close": 414.600006103516}, {"option": "VOO270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9976, "open_interest": 22.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0258, "theta": -0.0151, "rho": -0.0038, "theo": 0.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-17T14:58:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270115C00285000", "bid": 402.0, "bid_size": 1.0, "ask": 406.0, "ask_size": 11.0, "iv": 0.855, "open_interest": 4.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0188, "theta": 0.0, "rho": 0.3154, "theo": 403.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.42, "last_trade_time": "2026-09-03T11:53:44", "percent_change": 0.0, "prev_day_close": 409.550003051758}, {"option": "VOO270115P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9795, "open_interest": 10.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0268, "theta": -0.0154, "rho": -0.004, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2025-10-27T09:31:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270115C00290000", "bid": 397.0, "bid_size": 1.0, "ask": 401.0, "ask_size": 1.0, "iv": 0.83, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0208, "theta": 0.0, "rho": 0.3209, "theo": 398.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.5, "last_trade_time": "2025-12-02T15:11:01", "percent_change": 0.0, "prev_day_close": 404.550003051758}, {"option": "VOO270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.9617, "open_interest": 35.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0279, "theta": -0.0158, "rho": -0.0042, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-10T15:59:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270115C00295000", "bid": 392.0, "bid_size": 1.0, "ask": 396.0, "ask_size": 1.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0228, "theta": 0.0, "rho": 0.3308, "theo": 393.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 399.600006103516}, {"option": "VOO270115P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.9474, "open_interest": 19.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0291, "theta": -0.0161, "rho": -0.0044, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-04-23T11:26:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270115C00300000", "bid": 387.1, "bid_size": 1.0, "ask": 391.0, "ask_size": 1.0, "iv": 0.799, "open_interest": 7.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0236, "theta": 0.0, "rho": 0.3363, "theo": 388.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.95, "last_trade_time": "2026-10-14T12:39:23", "percent_change": 0.0, "prev_day_close": 394.650009155273}, {"option": "VOO270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.8257, "open_interest": 36.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0302, "theta": -0.0165, "rho": -0.0045, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:03:59", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VOO270115C00305000", "bid": 382.1, "bid_size": 1.0, "ask": 386.1, "ask_size": 2.0, "iv": 0.7926, "open_interest": 6.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0244, "theta": 0.0, "rho": 0.3417, "theo": 384.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.5, "last_trade_time": "2026-04-15T10:47:14", "percent_change": 0.0, "prev_day_close": 389.700012207031}, {"option": "VOO270115P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.9132, "open_interest": 3.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0314, "theta": -0.0169, "rho": -0.0047, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-03-27T14:04:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270115C00310000", "bid": 377.1, "bid_size": 1.0, "ask": 381.1, "ask_size": 1.0, "iv": 0.7853, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0253, "theta": 0.0, "rho": 0.3472, "theo": 379.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.0, "last_trade_time": "2026-11-05T11:35:28", "percent_change": 0.0, "prev_day_close": 384.75}, {"option": "VOO270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.8108, "open_interest": 94.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0326, "theta": -0.0173, "rho": -0.0049, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T14:26:57", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VOO270115C00315000", "bid": 372.1, "bid_size": 1.0, "ask": 376.1, "ask_size": 1.0, "iv": 0.7457, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0262, "theta": 0.0, "rho": 0.3526, "theo": 374.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.5, "last_trade_time": "2024-11-25T10:34:49", "percent_change": 0.0, "prev_day_close": 379.800003051758}, {"option": "VOO270115P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.8801, "open_interest": 7.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.034, "theta": -0.0177, "rho": -0.0051, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-03-18T11:29:28", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270115C00320000", "bid": 367.2, "bid_size": 10.0, "ask": 370.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0271, "theta": 0.0, "rho": 0.3581, "theo": 369.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.5, "last_trade_time": "2026-11-09T09:34:01", "percent_change": 0.0, "prev_day_close": 375.050003051758}, {"option": "VOO270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.864, "open_interest": 13.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0353, "theta": -0.0182, "rho": -0.0053, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2025-08-12T09:53:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270115C00325000", "bid": 362.2, "bid_size": 1.0, "ask": 366.2, "ask_size": 2.0, "iv": 0.7342, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.028, "theta": 0.0, "rho": 0.3636, "theo": 364.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.2, "last_trade_time": "2026-01-09T12:34:30", "percent_change": 0.0, "prev_day_close": 369.949996948242}, {"option": "VOO270115P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.8481, "open_interest": 10.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0367, "theta": -0.0186, "rho": -0.0056, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-01-16T10:25:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270115C00330000", "bid": 357.2, "bid_size": 1.0, "ask": 361.2, "ask_size": 1.0, "iv": 0.7122, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.029, "theta": 0.0, "rho": 0.369, "theo": 359.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.17, "last_trade_time": "2026-09-11T12:27:48", "percent_change": 0.0, "prev_day_close": 364.900009155273}, {"option": "VOO270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.8324, "open_interest": 7.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0382, "theta": -0.0191, "rho": -0.0058, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-06-29T14:41:55", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270115C00335000", "bid": 352.3, "bid_size": 1.0, "ask": 355.7, "ask_size": 18.0, "iv": 0.5317, "open_interest": 2.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.03, "theta": 0.0, "rho": 0.3744, "theo": 354.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 360.150009155273}, {"option": "VOO270115P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.817, "open_interest": 5.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0398, "theta": -0.0196, "rho": -0.0061, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2025-12-19T15:08:56", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270115C00340000", "bid": 347.3, "bid_size": 1.0, "ask": 351.2, "ask_size": 1.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.032, "theta": 0.0, "rho": 0.3798, "theo": 349.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.050003051758}, {"option": "VOO270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.8045, "open_interest": 8.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0414, "theta": -0.0201, "rho": -0.0064, "theo": 0.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-06-03T10:29:29", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270115C00345000", "bid": 342.3, "bid_size": 1.0, "ask": 346.3, "ask_size": 1.0, "iv": 0.6788, "open_interest": 3.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0351, "theta": 0.0, "rho": 0.3852, "theo": 344.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.49, "last_trade_time": "2026-09-11T12:26:35", "percent_change": 0.0, "prev_day_close": 350.0}, {"option": "VOO270115P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.7895, "open_interest": 3.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0431, "theta": -0.0206, "rho": -0.0066, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.23, "last_trade_time": "2025-04-07T09:44:22", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270115C00350000", "bid": 337.6, "bid_size": 18.0, "ask": 340.8, "ask_size": 17.0, "iv": 0.6229, "open_interest": 26.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0377, "theta": 0.0, "rho": 0.3982, "theo": 339.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 345.4, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 0.0, "prev_day_close": 345.350006103516}, {"option": "VOO270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.7747, "open_interest": 81.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0449, "theta": -0.0211, "rho": -0.007, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-10T15:39:22", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270115C00355000", "bid": 332.4, "bid_size": 1.0, "ask": 336.3, "ask_size": 1.0, "iv": 0.6523, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0391, "theta": 0.0, "rho": 0.4037, "theo": 334.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.07, "last_trade_time": "2026-09-11T11:00:37", "percent_change": 0.0, "prev_day_close": 340.199996948242}, {"option": "VOO270115P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.7601, "open_interest": 16.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0469, "theta": -0.0217, "rho": -0.0073, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-15T09:49:24", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VOO270115C00360000", "bid": 327.4, "bid_size": 1.0, "ask": 331.4, "ask_size": 1.0, "iv": 0.6456, "open_interest": 23.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0406, "theta": 0.0, "rho": 0.4091, "theo": 329.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.7, "last_trade_time": "2026-10-28T14:35:44", "percent_change": 0.0, "prev_day_close": 335.199996948242}, {"option": "VOO270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 20.0, "iv": 0.6527, "open_interest": 16.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0489, "theta": -0.0222, "rho": -0.0076, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-04-13T10:47:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VOO270115C00365000", "bid": 322.4, "bid_size": 19.0, "ask": 325.9, "ask_size": 18.0, "iv": 0.4732, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0422, "theta": 0.0, "rho": 0.4146, "theo": 324.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.6, "last_trade_time": "2026-11-09T09:33:38", "percent_change": 0.0, "prev_day_close": 330.350006103516}, {"option": "VOO270115P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.6653, "open_interest": 4.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0511, "theta": -0.0228, "rho": -0.0079, "theo": 0.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-01T10:33:25", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VOO270115C00370000", "bid": 317.4, "bid_size": 1.0, "ask": 321.5, "ask_size": 1.0, "iv": 0.6201, "open_interest": 3.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0438, "theta": 0.0, "rho": 0.42, "theo": 319.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.5, "last_trade_time": "2026-10-30T15:50:51", "percent_change": 0.0, "prev_day_close": 325.25}, {"option": "VOO270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.6228, "open_interest": 9.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0532, "theta": -0.0234, "rho": -0.0083, "theo": 0.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-05-19T12:43:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VOO270115C00375000", "bid": 312.6, "bid_size": 1.0, "ask": 316.5, "ask_size": 1.0, "iv": 0.624, "open_interest": 4.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0454, "theta": 0.0, "rho": 0.4254, "theo": 314.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.4, "last_trade_time": "2026-10-28T14:33:56", "percent_change": 0.0, "prev_day_close": 320.149993896484}, {"option": "VOO270115P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.6152, "open_interest": 13.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0554, "theta": -0.0241, "rho": -0.0087, "theo": 0.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T11:30:27", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VOO270115C00380000", "bid": 307.6, "bid_size": 1.0, "ask": 311.6, "ask_size": 2.0, "iv": 0.625, "open_interest": 8.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0472, "theta": 0.0, "rho": 0.4307, "theo": 309.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.1, "last_trade_time": "2026-09-11T12:26:30", "percent_change": 0.0, "prev_day_close": 315.150009155273}, {"option": "VOO270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.5659, "open_interest": 20.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0578, "theta": -0.0247, "rho": -0.0091, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T13:09:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VOO270115C00385000", "bid": 302.6, "bid_size": 1.0, "ask": 306.7, "ask_size": 2.0, "iv": 0.6081, "open_interest": 1.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0491, "theta": 0.0, "rho": 0.4361, "theo": 304.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.23, "last_trade_time": "2026-08-13T12:22:42", "percent_change": 0.0, "prev_day_close": 310.199996948242}, {"option": "VOO270115P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.5993, "open_interest": 22.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0603, "theta": -0.0254, "rho": -0.0095, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-06T13:43:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VOO270115C00390000", "bid": 297.7, "bid_size": 1.0, "ask": 301.8, "ask_size": 2.0, "iv": 0.6076, "open_interest": 7.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0535, "theta": 0.0, "rho": 0.4414, "theo": 299.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.12, "last_trade_time": "2026-06-26T11:13:29", "percent_change": 0.0, "prev_day_close": 305.25}, {"option": "VOO270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.5912, "open_interest": 12.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.0629, "theta": -0.0261, "rho": -0.01, "theo": 0.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-14T11:39:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VOO270115C00395000", "bid": 292.7, "bid_size": 1.0, "ask": 296.7, "ask_size": 1.0, "iv": 0.5832, "open_interest": 16.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0581, "theta": 0.0, "rho": 0.4572, "theo": 294.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 302.4, "last_trade_time": "2026-10-30T15:50:25", "percent_change": 0.0, "prev_day_close": 300.349990844727}, {"option": "VOO270115P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.5673, "open_interest": 174.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.0656, "theta": -0.0269, "rho": -0.0105, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T14:49:46", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270115C00400000", "bid": 287.8, "bid_size": 1.0, "ask": 291.8, "ask_size": 2.0, "iv": 0.5827, "open_interest": 213.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.0605, "theta": 0.0, "rho": 0.4638, "theo": 289.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.12, "last_trade_time": "2026-10-30T14:34:55", "percent_change": 0.0, "prev_day_close": 295.349990844727}, {"option": "VOO270115P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.5674, "open_interest": 147.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.0685, "theta": -0.0276, "rho": -0.011, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T11:33:06", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VOO270115C00405000", "bid": 282.8, "bid_size": 1.0, "ask": 286.8, "ask_size": 1.0, "iv": 0.5668, "open_interest": 35.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.063, "theta": 0.0, "rho": 0.4692, "theo": 284.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 291.8, "last_trade_time": "2026-10-30T15:50:00", "percent_change": 0.0, "prev_day_close": 290.449996948242}, {"option": "VOO270115P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.5593, "open_interest": 17.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.0716, "theta": -0.0284, "rho": -0.0116, "theo": 0.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-14T12:42:23", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VOO270115C00410000", "bid": 277.9, "bid_size": 1.0, "ask": 281.9, "ask_size": 5.0, "iv": 0.5655, "open_interest": 106.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0655, "theta": 0.0, "rho": 0.4746, "theo": 279.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.11, "last_trade_time": "2026-10-28T12:16:12", "percent_change": 0.0, "prev_day_close": 285.600006103516}, {"option": "VOO270115P00410000", "bid": 0.25, "bid_size": 107.0, "ask": 0.9, "ask_size": 116.0, "iv": 0.5545, "open_interest": 56.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.075, "theta": -0.0292, "rho": -0.0122, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-14T12:42:07", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VOO270115C00415000", "bid": 273.2, "bid_size": 17.0, "ask": 276.4, "ask_size": 18.0, "iv": 0.5353, "open_interest": 5.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0682, "theta": 0.0, "rho": 0.4799, "theo": 274.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.1, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 0.0, "prev_day_close": 280.800003051758}, {"option": "VOO270115P00415000", "bid": 0.05, "bid_size": 81.0, "ask": 0.9, "ask_size": 136.0, "iv": 0.5292, "open_interest": 21.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0785, "theta": -0.0301, "rho": -0.0128, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-19T12:00:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VOO270115C00420000", "bid": 268.0, "bid_size": 1.0, "ask": 272.0, "ask_size": 4.0, "iv": 0.5479, "open_interest": 31.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.071, "theta": 0.0, "rho": 0.4852, "theo": 269.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.47, "last_trade_time": "2025-10-09T11:09:13", "percent_change": 0.0, "prev_day_close": 275.75}, {"option": "VOO270115P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.5179, "open_interest": 98.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0822, "theta": -0.031, "rho": -0.0134, "theo": 0.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-22T09:33:26", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "VOO270115C00425000", "bid": 263.0, "bid_size": 1.0, "ask": 267.0, "ask_size": 1.0, "iv": 0.533, "open_interest": 2.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0739, "theta": 0.0, "rho": 0.4904, "theo": 264.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.8, "last_trade_time": "2026-07-13T09:59:04", "percent_change": 0.0, "prev_day_close": 270.650009155273}, {"option": "VOO270115P00425000", "bid": 0.1, "bid_size": 241.0, "ask": 1.05, "ask_size": 152.0, "iv": 0.52, "open_interest": 9.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0002, "vega": 0.0859, "theta": -0.0319, "rho": -0.0141, "theo": 0.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T11:27:09", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VOO270115C00430000", "bid": 258.0, "bid_size": 1.0, "ask": 262.1, "ask_size": 3.0, "iv": 0.5241, "open_interest": 2.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0798, "theta": -0.0008, "rho": 0.4956, "theo": 259.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.0, "last_trade_time": "2026-09-18T15:13:25", "percent_change": 0.0, "prev_day_close": 265.850006103516}, {"option": "VOO270115P00430000", "bid": 0.05, "bid_size": 48.0, "ask": 1.0, "ask_size": 61.0, "iv": 0.5025, "open_interest": 14.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0898, "theta": -0.0328, "rho": -0.0148, "theo": 0.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-06T11:30:21", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "VOO270115C00435000", "bid": 253.4, "bid_size": 19.0, "ask": 256.6, "ask_size": 19.0, "iv": 0.5035, "open_interest": 21.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0863, "theta": -0.0024, "rho": 0.5172, "theo": 255.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.64, "last_trade_time": "2026-11-09T13:20:59", "percent_change": 0.0, "prev_day_close": 260.899993896484}, {"option": "VOO270115P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 18.0, "iv": 0.5062, "open_interest": 11.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.0939, "theta": -0.0338, "rho": -0.0156, "theo": 0.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-06-15T10:23:00", "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "VOO270115C00440000", "bid": 248.2, "bid_size": 1.0, "ask": 252.2, "ask_size": 2.0, "iv": 0.5115, "open_interest": 4.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0002, "vega": 0.0902, "theta": -0.0041, "rho": 0.5228, "theo": 250.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-07-06T14:18:04", "percent_change": 0.0, "prev_day_close": 255.949996948242}, {"option": "VOO270115P00440000", "bid": 0.1, "bid_size": 7.0, "ask": 1.15, "ask_size": 87.0, "iv": 0.4923, "open_interest": 129.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0002, "vega": 0.0983, "theta": -0.0349, "rho": -0.0164, "theo": 0.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-09T14:31:07", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "VOO270115C00445000", "bid": 243.2, "bid_size": 5.0, "ask": 246.8, "ask_size": 18.0, "iv": 0.4745, "open_interest": 38.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0002, "vega": 0.0941, "theta": -0.0058, "rho": 0.528, "theo": 245.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.39, "last_trade_time": "2026-11-09T11:18:25", "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "VOO270115P00445000", "bid": 0.3, "bid_size": 44.0, "ask": 1.15, "ask_size": 44.0, "iv": 0.4916, "open_interest": 104.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0002, "vega": 0.1029, "theta": -0.036, "rho": -0.0173, "theo": 0.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T14:27:40", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VOO270115C00450000", "bid": 238.6, "bid_size": 14.0, "ask": 241.5, "ask_size": 16.0, "iv": 0.4667, "open_interest": 105.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.0982, "theta": -0.0076, "rho": 0.5332, "theo": 240.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.21, "last_trade_time": "2026-11-05T11:25:38", "percent_change": 0.0, "prev_day_close": 246.050003051758}, {"option": "VOO270115P00450000", "bid": 0.35, "bid_size": 785.0, "ask": 1.1, "ask_size": 826.0, "iv": 0.4806, "open_interest": 124.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0003, "vega": 0.1078, "theta": -0.0371, "rho": -0.0183, "theo": 0.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-27T12:56:01", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "VOO270115C00455000", "bid": 233.6, "bid_size": 19.0, "ask": 236.7, "ask_size": 19.0, "iv": 0.4641, "open_interest": 88.0, "volume": 40.0, "delta": 0.9861, "gamma": 0.0003, "vega": 0.1025, "theta": -0.0094, "rho": 0.5383, "theo": 235.2284, "change": -5.57, "open": 235.8, "high": 235.83, "low": 235.8, "tick": "up", "last_trade_price": 235.83, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -2.30737, "prev_day_close": 241.400001525879}, {"option": "VOO270115P00455000", "bid": 0.4, "bid_size": 685.0, "ask": 1.15, "ask_size": 808.0, "iv": 0.4742, "open_interest": 302.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0003, "vega": 0.113, "theta": -0.0382, "rho": -0.0193, "theo": 0.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-09T14:31:07", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "VOO270115C00460000", "bid": 228.7, "bid_size": 20.0, "ask": 231.8, "ask_size": 20.0, "iv": 0.4614, "open_interest": 89.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0003, "vega": 0.107, "theta": -0.0113, "rho": 0.5433, "theo": 230.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.55, "last_trade_time": "2026-11-09T14:21:29", "percent_change": 0.0, "prev_day_close": 236.150001525879}, {"option": "VOO270115P00460000", "bid": 0.45, "bid_size": 746.0, "ask": 1.2, "ask_size": 876.0, "iv": 0.4677, "open_interest": 146.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.1189, "theta": -0.0394, "rho": -0.0204, "theo": 0.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-16T14:33:12", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VOO270115C00465000", "bid": 223.5, "bid_size": 1.0, "ask": 227.5, "ask_size": 1.0, "iv": 0.4702, "open_interest": 113.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0003, "vega": 0.1151, "theta": -0.0132, "rho": 0.5483, "theo": 225.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.0, "last_trade_time": "2026-09-21T09:35:43", "percent_change": 0.0, "prev_day_close": 231.25}, {"option": "VOO270115P00465000", "bid": 0.2, "bid_size": 41.0, "ask": 1.3, "ask_size": 77.0, "iv": 0.4502, "open_interest": 103.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0003, "vega": 0.125, "theta": -0.0407, "rho": -0.0215, "theo": 0.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-16T10:46:20", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "VOO270115C00470000", "bid": 218.8, "bid_size": 18.0, "ask": 222.2, "ask_size": 18.0, "iv": 0.4568, "open_interest": 49.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0003, "vega": 0.1233, "theta": -0.0152, "rho": 0.5758, "theo": 220.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.7, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 226.650001525879}, {"option": "VOO270115P00470000", "bid": 0.3, "bid_size": 46.0, "ask": 1.3, "ask_size": 41.0, "iv": 0.4438, "open_interest": 49.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0003, "vega": 0.1308, "theta": -0.042, "rho": -0.0226, "theo": 0.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-16T10:46:21", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VOO270115C00475000", "bid": 213.7, "bid_size": 1.0, "ask": 217.6, "ask_size": 1.0, "iv": 0.4549, "open_interest": 31.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0004, "vega": 0.1292, "theta": -0.0172, "rho": 0.5808, "theo": 215.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.9, "last_trade_time": "2026-10-15T15:02:08", "percent_change": 0.0, "prev_day_close": 221.449996948242}, {"option": "VOO270115P00475000", "bid": 0.1, "bid_size": 172.0, "ask": 1.45, "ask_size": 131.0, "iv": 0.431, "open_interest": 188.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0004, "vega": 0.1371, "theta": -0.0434, "rho": -0.0239, "theo": 0.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T14:23:20", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "VOO270115C00480000", "bid": 208.6, "bid_size": 2.0, "ask": 212.8, "ask_size": 3.0, "iv": 0.4454, "open_interest": 52.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0004, "vega": 0.1353, "theta": -0.0192, "rho": 0.5856, "theo": 210.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.6, "last_trade_time": "2026-11-04T15:44:53", "percent_change": 0.0, "prev_day_close": 216.349998474121}, {"option": "VOO270115P00480000", "bid": 0.55, "bid_size": 42.0, "ask": 1.35, "ask_size": 71.0, "iv": 0.4339, "open_interest": 57.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0004, "vega": 0.1439, "theta": -0.0448, "rho": -0.0253, "theo": 0.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T10:27:21", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VOO270115C00485000", "bid": 204.1, "bid_size": 19.0, "ask": 207.3, "ask_size": 18.0, "iv": 0.4324, "open_interest": 44.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0004, "vega": 0.1417, "theta": -0.0214, "rho": 0.5904, "theo": 205.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.7, "last_trade_time": "2026-08-10T09:51:25", "percent_change": 0.0, "prev_day_close": 211.5}, {"option": "VOO270115P00485000", "bid": 0.65, "bid_size": 693.0, "ask": 1.5, "ask_size": 774.0, "iv": 0.4317, "open_interest": 26.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0004, "vega": 0.1511, "theta": -0.0462, "rho": -0.0268, "theo": 0.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:37:13", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "VOO270115C00490000", "bid": 199.2, "bid_size": 48.0, "ask": 202.0, "ask_size": 34.0, "iv": 0.4124, "open_interest": 53.0, "volume": 6.0, "delta": 0.9787, "gamma": 0.0004, "vega": 0.1484, "theta": -0.0235, "rho": 0.5951, "theo": 200.6894, "change": -3.25, "open": 201.6, "high": 203.7, "low": 200.98, "tick": "up", "last_trade_price": 203.7, "last_trade_time": "2026-11-10T10:00:36", "percent_change": -1.57043, "prev_day_close": 206.949996948242}, {"option": "VOO270115P00490000", "bid": 0.75, "bid_size": 653.0, "ask": 1.35, "ask_size": 699.0, "iv": 0.4192, "open_interest": 310.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0004, "vega": 0.1587, "theta": -0.0478, "rho": -0.0284, "theo": 1.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:38:31", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VOO270115C00495000", "bid": 194.2, "bid_size": 19.0, "ask": 197.6, "ask_size": 19.0, "iv": 0.4199, "open_interest": 23.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0005, "vega": 0.1592, "theta": -0.0258, "rho": 0.6087, "theo": 195.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.0, "last_trade_time": "2026-10-22T10:28:21", "percent_change": 0.0, "prev_day_close": 201.75}, {"option": "VOO270115P00495000", "bid": 0.75, "bid_size": 768.0, "ask": 1.6, "ask_size": 773.0, "iv": 0.4163, "open_interest": 36.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0005, "vega": 0.167, "theta": -0.0494, "rho": -0.0302, "theo": 1.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T09:37:11", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VOO270115C00500000", "bid": 189.5, "bid_size": 15.0, "ask": 192.3, "ask_size": 17.0, "iv": 0.4072, "open_interest": 281.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0005, "vega": 0.1691, "theta": -0.0281, "rho": 0.6327, "theo": 190.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.98, "last_trade_time": "2026-11-09T12:04:01", "percent_change": 0.0, "prev_day_close": 196.900001525879}, {"option": "VOO270115P00500000", "bid": 1.05, "bid_size": 44.0, "ask": 1.55, "ask_size": 323.0, "iv": 0.4126, "open_interest": 217.0, "volume": 1.0, "delta": -0.0252, "gamma": 0.0005, "vega": 0.1763, "theta": -0.051, "rho": -0.032, "theo": 1.1557, "change": 0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T11:03:44", "percent_change": 9.52381, "prev_day_close": 1.05000001192093}, {"option": "VOO270115C00505000", "bid": 184.5, "bid_size": 25.0, "ask": 187.8, "ask_size": 25.0, "iv": 0.4088, "open_interest": 181.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0005, "vega": 0.1775, "theta": -0.0305, "rho": 0.6372, "theo": 185.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.0, "last_trade_time": "2026-11-06T09:46:42", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "VOO270115P00505000", "bid": 0.45, "bid_size": 787.0, "ask": 1.75, "ask_size": 795.0, "iv": 0.3904, "open_interest": 291.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0005, "vega": 0.1856, "theta": -0.0528, "rho": -0.0339, "theo": 1.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-13T11:49:39", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "VOO270115C00510000", "bid": 179.3, "bid_size": 1.0, "ask": 183.3, "ask_size": 1.0, "iv": 0.4038, "open_interest": 148.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0006, "vega": 0.1865, "theta": -0.0329, "rho": 0.6416, "theo": 181.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.7, "last_trade_time": "2026-08-25T14:55:40", "percent_change": 0.0, "prev_day_close": 187.099998474121}, {"option": "VOO270115P00510000", "bid": 0.65, "bid_size": 22.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.3896, "open_interest": 33.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0006, "vega": 0.1948, "theta": -0.0546, "rho": -0.0358, "theo": 1.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-13T15:17:41", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VOO270115C00515000", "bid": 174.4, "bid_size": 1.0, "ask": 178.4, "ask_size": 1.0, "iv": 0.3964, "open_interest": 147.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0006, "vega": 0.196, "theta": -0.0354, "rho": 0.6458, "theo": 176.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.17, "last_trade_time": "2026-11-05T14:56:25", "percent_change": 0.0, "prev_day_close": 182.199996948242}, {"option": "VOO270115P00515000", "bid": 1.05, "bid_size": 652.0, "ask": 1.75, "ask_size": 682.0, "iv": 0.3853, "open_interest": 120.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0006, "vega": 0.2049, "theta": -0.0565, "rho": -0.0381, "theo": 1.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:08:07", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "VOO270115C00520000", "bid": 169.6, "bid_size": 1.0, "ask": 173.5, "ask_size": 1.0, "iv": 0.3907, "open_interest": 116.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0006, "vega": 0.2097, "theta": -0.038, "rho": 0.6699, "theo": 171.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.85, "last_trade_time": "2026-11-05T10:16:21", "percent_change": 0.0, "prev_day_close": 177.300003051758}, {"option": "VOO270115P00520000", "bid": 0.15, "bid_size": 102.0, "ask": 1.95, "ask_size": 138.0, "iv": 0.3561, "open_interest": 226.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0007, "vega": 0.2157, "theta": -0.0584, "rho": -0.0406, "theo": 1.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T10:49:09", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VOO270115C00525000", "bid": 164.7, "bid_size": 5.0, "ask": 167.8, "ask_size": 6.0, "iv": 0.3646, "open_interest": 139.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0007, "vega": 0.222, "theta": -0.0407, "rho": 0.6874, "theo": 166.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.13, "last_trade_time": "2026-09-29T10:27:42", "percent_change": 0.0, "prev_day_close": 172.400001525879}, {"option": "VOO270115P00525000", "bid": 1.05, "bid_size": 703.0, "ask": 2.15, "ask_size": 686.0, "iv": 0.3731, "open_interest": 23.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0007, "vega": 0.2272, "theta": -0.0605, "rho": -0.0432, "theo": 1.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:20:38", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "VOO270115C00530000", "bid": 161.0, "bid_size": 9.0, "ask": 162.6, "ask_size": 36.0, "iv": 0.3762, "open_interest": 177.0, "volume": 3.0, "delta": 0.9642, "gamma": 0.0008, "vega": 0.2335, "theta": -0.0434, "rho": 0.6913, "theo": 161.4483, "change": -5.5, "open": 163.8, "high": 163.8, "low": 162.1, "tick": "no_change", "last_trade_price": 162.1, "last_trade_time": "2026-11-10T11:09:11", "percent_change": -3.28162, "prev_day_close": 167.599998474121}, {"option": "VOO270115P00530000", "bid": 1.35, "bid_size": 631.0, "ask": 1.95, "ask_size": 633.0, "iv": 0.3644, "open_interest": 46.0, "volume": 1.0, "delta": -0.0366, "gamma": 0.0008, "vega": 0.2402, "theta": -0.0626, "rho": -0.0461, "theo": 1.5846, "change": -0.13, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-10T10:31:40", "percent_change": -7.64706, "prev_day_close": 1.70000004768372}, {"option": "VOO270115C00535000", "bid": 155.2, "bid_size": 24.0, "ask": 158.4, "ask_size": 24.0, "iv": 0.364, "open_interest": 177.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0008, "vega": 0.2458, "theta": -0.0462, "rho": 0.695, "theo": 156.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.34, "last_trade_time": "2026-10-06T11:49:52", "percent_change": 0.0, "prev_day_close": 162.550003051758}, {"option": "VOO270115P00535000", "bid": 1.3, "bid_size": 664.0, "ask": 2.15, "ask_size": 681.0, "iv": 0.3567, "open_interest": 37.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0008, "vega": 0.2542, "theta": -0.0648, "rho": -0.0492, "theo": 1.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T10:20:29", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "VOO270115C00540000", "bid": 150.1, "bid_size": 1.0, "ask": 154.1, "ask_size": 1.0, "iv": 0.3628, "open_interest": 1785.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0009, "vega": 0.2615, "theta": -0.0491, "rho": 0.7227, "theo": 151.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.3, "last_trade_time": "2026-10-14T12:54:49", "percent_change": 0.0, "prev_day_close": 157.800003051758}, {"option": "VOO270115P00540000", "bid": 1.05, "bid_size": 118.0, "ask": 2.6, "ask_size": 109.0, "iv": 0.3498, "open_interest": 1812.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0009, "vega": 0.2673, "theta": -0.0671, "rho": -0.0522, "theo": 1.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:28:41", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "VOO270115C00545000", "bid": 145.5, "bid_size": 20.0, "ask": 148.7, "ask_size": 24.0, "iv": 0.3508, "open_interest": 137.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0009, "vega": 0.2773, "theta": -0.0521, "rho": 0.7391, "theo": 146.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.48, "last_trade_time": "2026-11-09T13:19:50", "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "VOO270115P00545000", "bid": 1.2, "bid_size": 68.0, "ask": 2.6, "ask_size": 62.0, "iv": 0.3417, "open_interest": 102.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0009, "vega": 0.2816, "theta": -0.0696, "rho": -0.0557, "theo": 1.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-08-14T10:58:04", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "VOO270115C00550000", "bid": 140.5, "bid_size": 15.0, "ask": 143.9, "ask_size": 18.0, "iv": 0.342, "open_interest": 148.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.001, "vega": 0.2925, "theta": -0.0552, "rho": 0.7421, "theo": 141.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "VOO270115P00550000", "bid": 1.6, "bid_size": 708.0, "ask": 2.45, "ask_size": 639.0, "iv": 0.3353, "open_interest": 123.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.001, "vega": 0.2971, "theta": -0.072, "rho": -0.0596, "theo": 1.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VOO270115C00555000", "bid": 135.8, "bid_size": 18.0, "ask": 138.8, "ask_size": 17.0, "iv": 0.3331, "open_interest": 30.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0011, "vega": 0.3092, "theta": -0.0583, "rho": 0.7651, "theo": 137.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.6, "last_trade_time": "2026-09-03T12:16:28", "percent_change": 0.0, "prev_day_close": 143.199996948242}, {"option": "VOO270115P00555000", "bid": 1.7, "bid_size": 672.0, "ask": 2.6, "ask_size": 649.0, "iv": 0.3282, "open_interest": 335.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0011, "vega": 0.3143, "theta": -0.0747, "rho": -0.064, "theo": 2.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-30T10:13:51", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "VOO270115C00560000", "bid": 131.0, "bid_size": 5.0, "ask": 134.1, "ask_size": 15.0, "iv": 0.3287, "open_interest": 592.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0012, "vega": 0.3283, "theta": -0.0616, "rho": 0.7866, "theo": 132.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.35, "last_trade_time": "2026-10-30T13:07:03", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "VOO270115P00560000", "bid": 1.9, "bid_size": 636.0, "ask": 2.7, "ask_size": 621.0, "iv": 0.322, "open_interest": 151.0, "volume": 8.0, "delta": -0.0551, "gamma": 0.0012, "vega": 0.3336, "theta": -0.0774, "rho": -0.0686, "theo": 2.2485, "change": -0.185, "open": 2.13, "high": 2.3, "low": 2.13, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-10T10:22:14", "percent_change": -7.62886, "prev_day_close": 2.42499995231628}, {"option": "VOO270115C00565000", "bid": 126.2, "bid_size": 32.0, "ask": 129.3, "ask_size": 24.0, "iv": 0.3223, "open_interest": 124.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0013, "vega": 0.3466, "theta": -0.0649, "rho": 0.7992, "theo": 127.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.43, "last_trade_time": "2026-11-05T11:13:22", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "VOO270115P00565000", "bid": 1.9, "bid_size": 707.0, "ask": 3.3, "ask_size": 797.0, "iv": 0.3197, "open_interest": 224.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0013, "vega": 0.3528, "theta": -0.0802, "rho": -0.0734, "theo": 2.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T09:32:55", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "VOO270115C00570000", "bid": 121.1, "bid_size": 1.0, "ask": 125.1, "ask_size": 1.0, "iv": 0.3195, "open_interest": 41.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0014, "vega": 0.3677, "theta": -0.0683, "rho": 0.8261, "theo": 122.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.65, "last_trade_time": "2026-11-06T12:38:20", "percent_change": 0.0, "prev_day_close": 128.699996948242}, {"option": "VOO270115P00570000", "bid": 1.85, "bid_size": 19.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.3078, "open_interest": 152.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0014, "vega": 0.3716, "theta": -0.0832, "rho": -0.0784, "theo": 2.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-14T14:36:20", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "VOO270115C00575000", "bid": 116.5, "bid_size": 23.0, "ask": 119.3, "ask_size": 24.0, "iv": 0.302, "open_interest": 122.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0015, "vega": 0.3892, "theta": -0.0718, "rho": 0.848, "theo": 117.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.15, "last_trade_time": "2026-11-09T14:44:53", "percent_change": 0.0, "prev_day_close": 123.899997711182}, {"option": "VOO270115P00575000", "bid": 1.95, "bid_size": 813.0, "ask": 3.4, "ask_size": 729.0, "iv": 0.2994, "open_interest": 63.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0015, "vega": 0.3926, "theta": -0.0862, "rho": -0.0842, "theo": 2.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T09:44:58", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "VOO270115C00580000", "bid": 111.7, "bid_size": 5.0, "ask": 115.2, "ask_size": 5.0, "iv": 0.3034, "open_interest": 92.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0016, "vega": 0.4124, "theta": -0.0754, "rho": 0.8855, "theo": 113.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.7, "last_trade_time": "2026-11-09T10:16:32", "percent_change": 0.0, "prev_day_close": 119.400001525879}, {"option": "VOO270115P00580000", "bid": 2.35, "bid_size": 704.0, "ask": 3.7, "ask_size": 732.0, "iv": 0.297, "open_interest": 539.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0016, "vega": 0.4153, "theta": -0.0893, "rho": -0.0907, "theo": 2.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T10:20:17", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "VOO270115C00585000", "bid": 106.8, "bid_size": 1.0, "ask": 110.7, "ask_size": 1.0, "iv": 0.2978, "open_interest": 81.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0017, "vega": 0.436, "theta": -0.0791, "rho": 0.9264, "theo": 108.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.2, "last_trade_time": "2026-11-05T12:26:45", "percent_change": 0.0, "prev_day_close": 114.549999237061}, {"option": "VOO270115P00585000", "bid": 2.45, "bid_size": 71.0, "ask": 4.0, "ask_size": 75.0, "iv": 0.2904, "open_interest": 42.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0018, "vega": 0.4419, "theta": -0.0925, "rho": -0.0976, "theo": 3.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T15:24:22", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VOO270115C00590000", "bid": 101.9, "bid_size": 1.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.2896, "open_interest": 188.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0019, "vega": 0.4615, "theta": -0.0829, "rho": 0.9656, "theo": 103.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.58, "last_trade_time": "2026-11-05T13:21:12", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "VOO270115P00590000", "bid": 2.75, "bid_size": 684.0, "ask": 4.1, "ask_size": 756.0, "iv": 0.2833, "open_interest": 845.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0019, "vega": 0.4665, "theta": -0.0959, "rho": -0.1048, "theo": 3.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-11-09T15:01:20", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "VOO270115C00595000", "bid": 97.5, "bid_size": 17.0, "ask": 100.4, "ask_size": 15.0, "iv": 0.2772, "open_interest": 118.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.002, "vega": 0.4886, "theta": -0.0867, "rho": 0.9866, "theo": 98.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.4, "last_trade_time": "2026-11-09T15:35:44", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "VOO270115P00595000", "bid": 2.85, "bid_size": 191.0, "ask": 4.7, "ask_size": 213.0, "iv": 0.279, "open_interest": 87.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0021, "vega": 0.4926, "theta": -0.0993, "rho": -0.1127, "theo": 3.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-30T12:36:13", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "VOO270115C00600000", "bid": 92.5, "bid_size": 40.0, "ask": 95.8, "ask_size": 48.0, "iv": 0.2686, "open_interest": 1254.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0022, "vega": 0.5173, "theta": -0.0907, "rho": 0.9914, "theo": 94.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.9, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "VOO270115P00600000", "bid": 3.1, "bid_size": 719.0, "ask": 4.0, "ask_size": 385.0, "iv": 0.263, "open_interest": 1218.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0022, "vega": 0.5203, "theta": -0.1028, "rho": -0.1216, "theo": 3.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:55:26", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VOO270115C00605000", "bid": 88.1, "bid_size": 29.0, "ask": 91.1, "ask_size": 28.0, "iv": 0.2646, "open_interest": 18.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0024, "vega": 0.5471, "theta": -0.0948, "rho": 0.9905, "theo": 89.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.83, "last_trade_time": "2026-11-09T12:04:01", "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "VOO270115P00605000", "bid": 3.3, "bid_size": 741.0, "ask": 5.0, "ask_size": 798.0, "iv": 0.2628, "open_interest": 85.0, "volume": 1.0, "delta": -0.1081, "gamma": 0.0024, "vega": 0.5534, "theta": -0.1064, "rho": -0.1316, "theo": 4.0883, "change": -0.49, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-10T10:01:09", "percent_change": -12.0988, "prev_day_close": 4.05000007152557}, {"option": "VOO270115C00610000", "bid": 83.1, "bid_size": 19.0, "ask": 86.1, "ask_size": 17.0, "iv": 0.2518, "open_interest": 174.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0026, "vega": 0.5787, "theta": -0.0989, "rho": 0.988, "theo": 84.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.65, "last_trade_time": "2026-11-09T11:23:28", "percent_change": 0.0, "prev_day_close": 90.6000022888184}, {"option": "VOO270115P00610000", "bid": 3.6, "bid_size": 725.0, "ask": 5.0, "ask_size": 700.0, "iv": 0.2535, "open_interest": 161.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0026, "vega": 0.585, "theta": -0.1101, "rho": -0.1419, "theo": 4.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.89, "last_trade_time": "2026-11-06T15:29:08", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VOO270115C00615000", "bid": 78.8, "bid_size": 15.0, "ask": 82.0, "ask_size": 16.0, "iv": 0.2527, "open_interest": 90.0, "volume": 2.0, "delta": 0.8741, "gamma": 0.0028, "vega": 0.6126, "theta": -0.1031, "rho": 0.984, "theo": 80.1697, "change": -4.41, "open": 81.46, "high": 81.54, "low": 81.46, "tick": "up", "last_trade_price": 81.54, "last_trade_time": "2026-11-10T09:41:08", "percent_change": -5.13089, "prev_day_close": 85.9499969482422}, {"option": "VOO270115P00615000", "bid": 4.0, "bid_size": 688.0, "ask": 5.1, "ask_size": 579.0, "iv": 0.2457, "open_interest": 35.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0029, "vega": 0.6174, "theta": -0.1139, "rho": -0.1527, "theo": 4.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T12:53:29", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "VOO270115C00620000", "bid": 74.0, "bid_size": 17.0, "ask": 77.2, "ask_size": 16.0, "iv": 0.2428, "open_interest": 103.0, "volume": 1.0, "delta": 0.8633, "gamma": 0.0031, "vega": 0.6482, "theta": -0.1073, "rho": 0.9786, "theo": 75.5834, "change": -5.17, "open": 76.28, "high": 76.28, "low": 76.28, "tick": "down", "last_trade_price": 76.28, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -6.34745, "prev_day_close": 81.4500007629394}, {"option": "VOO270115P00620000", "bid": 4.4, "bid_size": 667.0, "ask": 5.8, "ask_size": 705.0, "iv": 0.2423, "open_interest": 163.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0031, "vega": 0.6528, "theta": -0.1177, "rho": -0.1657, "theo": 5.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T11:59:01", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VOO270115C00625000", "bid": 69.5, "bid_size": 18.0, "ask": 72.2, "ask_size": 6.0, "iv": 0.2335, "open_interest": 233.0, "volume": 1.0, "delta": 0.8514, "gamma": 0.0033, "vega": 0.6849, "theta": -0.1115, "rho": 0.9718, "theo": 71.0355, "change": -4.89, "open": 71.96, "high": 71.96, "low": 71.96, "tick": "down", "last_trade_price": 71.96, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -6.36305, "prev_day_close": 76.8500022888184}, {"option": "VOO270115P00625000", "bid": 4.9, "bid_size": 639.0, "ask": 6.3, "ask_size": 761.0, "iv": 0.2373, "open_interest": 47.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0034, "vega": 0.6949, "theta": -0.1215, "rho": -0.1794, "theo": 5.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-11-06T09:52:14", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "VOO270115C00630000", "bid": 65.0, "bid_size": 18.0, "ask": 68.2, "ask_size": 17.0, "iv": 0.231, "open_interest": 125.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0036, "vega": 0.7236, "theta": -0.1157, "rho": 0.9635, "theo": 66.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.65, "last_trade_time": "2026-11-09T10:54:00", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "VOO270115P00630000", "bid": 5.1, "bid_size": 709.0, "ask": 6.4, "ask_size": 622.0, "iv": 0.2266, "open_interest": 151.0, "volume": 3.0, "delta": -0.164, "gamma": 0.0037, "vega": 0.7302, "theta": -0.1253, "rho": -0.1944, "theo": 6.0023, "change": 0.62, "open": 5.5, "high": 5.92, "low": 5.5, "tick": "no_change", "last_trade_price": 5.92, "last_trade_time": "2026-11-10T10:57:42", "percent_change": 11.6981, "prev_day_close": 5.29999995231628}, {"option": "VOO270115C00635000", "bid": 60.6, "bid_size": 28.0, "ask": 63.4, "ask_size": 28.0, "iv": 0.2228, "open_interest": 165.0, "volume": 300.0, "delta": 0.8238, "gamma": 0.0039, "vega": 0.7644, "theta": -0.1198, "rho": 0.9529, "theo": 62.0741, "change": -4.55, "open": 62.19, "high": 63.49, "low": 62.19, "tick": "down", "last_trade_price": 63.25, "last_trade_time": "2026-11-10T09:43:47", "percent_change": -6.71091, "prev_day_close": 67.7999992370606}, {"option": "VOO270115P00635000", "bid": 5.8, "bid_size": 651.0, "ask": 7.6, "ask_size": 812.0, "iv": 0.2264, "open_interest": 291.0, "volume": 100.0, "delta": -0.1789, "gamma": 0.004, "vega": 0.7695, "theta": -0.1291, "rho": -0.2109, "theo": 6.5135, "change": 0.58, "open": 6.63, "high": 6.63, "low": 6.63, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-11-10T10:35:04", "percent_change": 9.58677, "prev_day_close": 6.05000019073486}, {"option": "VOO270115C00640000", "bid": 56.0, "bid_size": 19.0, "ask": 58.9, "ask_size": 8.0, "iv": 0.2148, "open_interest": 399.0, "volume": 10.0, "delta": 0.8077, "gamma": 0.0043, "vega": 0.8059, "theta": -0.1239, "rho": 0.9404, "theo": 57.6737, "change": -4.92, "open": 58.74, "high": 58.74, "low": 58.43, "tick": "down", "last_trade_price": 58.43, "last_trade_time": "2026-11-10T09:41:43", "percent_change": -7.76638, "prev_day_close": 63.3500022888184}, {"option": "VOO270115P00640000", "bid": 6.3, "bid_size": 647.0, "ask": 7.5, "ask_size": 623.0, "iv": 0.2153, "open_interest": 86.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0044, "vega": 0.8173, "theta": -0.1328, "rho": -0.2296, "theo": 7.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T15:17:07", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "VOO270115C00645000", "bid": 51.5, "bid_size": 22.0, "ask": 55.0, "ask_size": 18.0, "iv": 0.2104, "open_interest": 87.0, "volume": 2.0, "delta": 0.79, "gamma": 0.0046, "vega": 0.8485, "theta": -0.1277, "rho": 0.9259, "theo": 53.3356, "change": -4.58, "open": 54.43, "high": 54.43, "low": 54.22, "tick": "down", "last_trade_price": 54.22, "last_trade_time": "2026-11-10T09:41:10", "percent_change": -7.78912, "prev_day_close": 58.8000011444092}, {"option": "VOO270115P00645000", "bid": 7.2, "bid_size": 515.0, "ask": 8.1, "ask_size": 617.0, "iv": 0.2107, "open_interest": 45.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0048, "vega": 0.8562, "theta": -0.1363, "rho": -0.2489, "theo": 7.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T14:54:48", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VOO270115C00650000", "bid": 47.7, "bid_size": 29.0, "ask": 50.6, "ask_size": 52.0, "iv": 0.2063, "open_interest": 309.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.005, "vega": 0.8926, "theta": -0.1313, "rho": 0.9082, "theo": 49.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.37, "last_trade_time": "2026-11-09T14:44:19", "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "VOO270115P00650000", "bid": 7.8, "bid_size": 611.0, "ask": 8.7, "ask_size": 584.0, "iv": 0.2032, "open_interest": 196.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0052, "vega": 0.8995, "theta": -0.1396, "rho": -0.2704, "theo": 8.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T12:51:11", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VOO270115C00655000", "bid": 43.2, "bid_size": 43.0, "ask": 46.2, "ask_size": 41.0, "iv": 0.1973, "open_interest": 282.0, "volume": 2.0, "delta": 0.7488, "gamma": 0.0054, "vega": 0.9361, "theta": -0.1346, "rho": 0.888, "theo": 44.8842, "change": -4.09, "open": 45.63, "high": 46.01, "low": 45.63, "tick": "up", "last_trade_price": 46.01, "last_trade_time": "2026-11-10T09:41:27", "percent_change": -8.16367, "prev_day_close": 50.1000003814697}, {"option": "VOO270115P00655000", "bid": 8.7, "bid_size": 570.0, "ask": 9.8, "ask_size": 694.0, "iv": 0.1997, "open_interest": 67.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0056, "vega": 0.9468, "theta": -0.1425, "rho": -0.2956, "theo": 9.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T11:15:10", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VOO270115C00660000", "bid": 39.1, "bid_size": 58.0, "ask": 42.1, "ask_size": 33.0, "iv": 0.1913, "open_interest": 674.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0059, "vega": 0.9795, "theta": -0.1374, "rho": 0.8648, "theo": 40.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.75, "last_trade_time": "2026-11-09T14:44:19", "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "VOO270115P00660000", "bid": 9.2, "bid_size": 736.0, "ask": 10.8, "ask_size": 760.0, "iv": 0.1922, "open_interest": 58.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.006, "vega": 0.9863, "theta": -0.145, "rho": -0.3196, "theo": 10.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-11-09T12:14:26", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "VOO270115C00665000", "bid": 35.1, "bid_size": 10.0, "ask": 38.0, "ask_size": 16.0, "iv": 0.1847, "open_interest": 157.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0063, "vega": 1.0218, "theta": -0.1397, "rho": 0.8377, "theo": 36.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-11-09T14:59:36", "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "VOO270115P00665000", "bid": 10.4, "bid_size": 668.0, "ask": 11.7, "ask_size": 697.0, "iv": 0.1865, "open_interest": 83.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0065, "vega": 1.0314, "theta": -0.147, "rho": -0.3482, "theo": 11.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-11-09T15:38:10", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "VOO270115C00670000", "bid": 31.3, "bid_size": 24.0, "ask": 34.0, "ask_size": 31.0, "iv": 0.1786, "open_interest": 978.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0068, "vega": 1.0611, "theta": -0.1413, "rho": 0.8074, "theo": 32.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.81, "last_trade_time": "2026-11-09T10:41:02", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "VOO270115P00670000", "bid": 11.1, "bid_size": 770.0, "ask": 13.0, "ask_size": 740.0, "iv": 0.1796, "open_interest": 114.0, "volume": 10.0, "delta": -0.3388, "gamma": 0.007, "vega": 1.0676, "theta": -0.1482, "rho": -0.3777, "theo": 12.2475, "change": 0.5, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-10T09:58:56", "percent_change": 4.58715, "prev_day_close": 10.9000000953674}, {"option": "VOO270115C00675000", "bid": 27.5, "bid_size": 73.0, "ask": 30.3, "ask_size": 54.0, "iv": 0.1727, "open_interest": 352.0, "volume": 42.0, "delta": 0.6372, "gamma": 0.0073, "vega": 1.0971, "theta": -0.142, "rho": 0.7724, "theo": 29.2138, "change": -3.65, "open": 29.96, "high": 30.0, "low": 29.96, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-10T09:42:20", "percent_change": -10.847, "prev_day_close": 33.6500015258789}, {"option": "VOO270115P00675000", "bid": 12.3, "bid_size": 820.0, "ask": 14.4, "ask_size": 749.0, "iv": 0.1742, "open_interest": 174.0, "volume": 0.0, "delta": -0.3721, "gamma": 0.0075, "vega": 1.1024, "theta": -0.1487, "rho": -0.4102, "theo": 13.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.62, "last_trade_time": "2026-11-09T11:37:45", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VOO270115C00680000", "bid": 24.0, "bid_size": 103.0, "ask": 26.7, "ask_size": 115.0, "iv": 0.1673, "open_interest": 398.0, "volume": 3.0, "delta": 0.6023, "gamma": 0.0077, "vega": 1.127, "theta": -0.1418, "rho": 0.734, "theo": 25.6448, "change": -4.2, "open": 26.3, "high": 26.3, "low": 25.6, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-10T10:50:01", "percent_change": -14.094, "prev_day_close": 29.8000001907349}, {"option": "VOO270115P00680000", "bid": 14.2, "bid_size": 683.0, "ask": 16.0, "ask_size": 748.0, "iv": 0.1709, "open_interest": 161.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.008, "vega": 1.13, "theta": -0.1479, "rho": -0.4433, "theo": 14.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-11-09T15:38:10", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VOO270115C00685000", "bid": 21.3, "bid_size": 684.0, "ask": 23.8, "ask_size": 800.0, "iv": 0.1669, "open_interest": 327.0, "volume": 268.0, "delta": 0.5642, "gamma": 0.0082, "vega": 1.1498, "theta": -0.1404, "rho": 0.6904, "theo": 22.2551, "change": -2.6, "open": 23.0, "high": 24.0, "low": 22.75, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-11-10T10:26:32", "percent_change": -9.90476, "prev_day_close": 26.25}, {"option": "VOO270115P00685000", "bid": 15.3, "bid_size": 770.0, "ask": 17.7, "ask_size": 745.0, "iv": 0.1633, "open_interest": 98.0, "volume": 2.0, "delta": -0.449, "gamma": 0.0084, "vega": 1.1493, "theta": -0.146, "rho": -0.4812, "theo": 16.6133, "change": 1.8, "open": 16.46, "high": 16.55, "low": 16.46, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-11-10T09:48:10", "percent_change": 12.2034, "prev_day_close": 14.75}, {"option": "VOO270115C00690000", "bid": 18.4, "bid_size": 718.0, "ask": 19.8, "ask_size": 592.0, "iv": 0.1592, "open_interest": 669.0, "volume": 2.0, "delta": 0.5232, "gamma": 0.0085, "vega": 1.1625, "theta": -0.1377, "rho": 0.6434, "theo": 19.0676, "change": -2.2, "open": 19.9, "high": 21.0, "low": 19.9, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-10T10:12:02", "percent_change": -9.48276, "prev_day_close": 23.1999998092651}, {"option": "VOO270115P00690000", "bid": 17.7, "bid_size": 637.0, "ask": 19.6, "ask_size": 702.0, "iv": 0.1605, "open_interest": 78.0, "volume": 12.0, "delta": -0.4919, "gamma": 0.0088, "vega": 1.158, "theta": -0.1426, "rho": -0.5184, "theo": 18.4633, "change": 1.35, "open": 18.37, "high": 18.37, "low": 17.25, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-11-10T09:58:56", "percent_change": 8.49057, "prev_day_close": 15.9000000953674}, {"option": "VOO270115C00695000", "bid": 15.6, "bid_size": 669.0, "ask": 17.5, "ask_size": 656.0, "iv": 0.1575, "open_interest": 805.0, "volume": 9.0, "delta": 0.4795, "gamma": 0.0088, "vega": 1.1632, "theta": -0.1335, "rho": 0.5917, "theo": 16.1074, "change": -3.0, "open": 17.06, "high": 17.06, "low": 16.78, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-10T09:41:27", "percent_change": -15.0754, "prev_day_close": 19.8999996185303}, {"option": "VOO270115P00695000", "bid": 19.9, "bid_size": 316.0, "ask": 22.1, "ask_size": 235.0, "iv": 0.1576, "open_interest": 45.0, "volume": 100.0, "delta": -0.5378, "gamma": 0.0091, "vega": 1.1521, "theta": -0.1376, "rho": -0.5602, "theo": 20.5506, "change": 1.91, "open": 19.56, "high": 19.56, "low": 19.56, "tick": "down", "last_trade_price": 19.56, "last_trade_time": "2026-11-10T10:35:04", "percent_change": 10.8215, "prev_day_close": 17.6499996185303}, {"option": "VOO270115C00700000", "bid": 12.8, "bid_size": 711.0, "ask": 14.0, "ask_size": 547.0, "iv": 0.1488, "open_interest": 1394.0, "volume": 7.0, "delta": 0.4334, "gamma": 0.009, "vega": 1.1495, "theta": -0.1277, "rho": 0.5367, "theo": 13.3973, "change": -3.5, "open": 14.07, "high": 14.07, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-10T10:50:01", "percent_change": -20.9581, "prev_day_close": 16.6999998092651}, {"option": "VOO270115P00700000", "bid": 22.0, "bid_size": 312.0, "ask": 24.7, "ask_size": 297.0, "iv": 0.1527, "open_interest": 83.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0093, "vega": 1.1293, "theta": -0.1309, "rho": -0.5946, "theo": 22.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-09T11:43:28", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "VOO270115C00705000", "bid": 10.2, "bid_size": 807.0, "ask": 12.3, "ask_size": 858.0, "iv": 0.1467, "open_interest": 964.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0091, "vega": 1.1198, "theta": -0.1204, "rho": 0.4796, "theo": 10.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T11:10:19", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "VOO270115P00705000", "bid": 24.4, "bid_size": 17.0, "ask": 27.3, "ask_size": 20.0, "iv": 0.1469, "open_interest": 103.0, "volume": 100.0, "delta": -0.6359, "gamma": 0.0093, "vega": 1.0921, "theta": -0.1225, "rho": -0.6289, "theo": 25.5445, "change": 2.46, "open": 24.56, "high": 24.56, "low": 24.56, "tick": "up", "last_trade_price": 24.56, "last_trade_time": "2026-11-10T10:35:04", "percent_change": 11.1312, "prev_day_close": 22.0999994277954}, {"option": "VOO270115C00710000", "bid": 8.1, "bid_size": 784.0, "ask": 10.4, "ask_size": 942.0, "iv": 0.1439, "open_interest": 1477.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0089, "vega": 1.0728, "theta": -0.1117, "rho": 0.4208, "theo": 8.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:59:33", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VOO270115P00710000", "bid": 27.6, "bid_size": 60.0, "ask": 30.2, "ask_size": 70.0, "iv": 0.1438, "open_interest": 32.0, "volume": 1.0, "delta": -0.6865, "gamma": 0.0092, "vega": 1.0288, "theta": -0.1129, "rho": -0.6617, "theo": 28.4922, "change": 3.7, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-11-10T09:49:56", "percent_change": 15.102, "prev_day_close": 24.5}, {"option": "VOO270115C00715000", "bid": 6.6, "bid_size": 569.0, "ask": 7.8, "ask_size": 779.0, "iv": 0.1383, "open_interest": 238.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0086, "vega": 1.0093, "theta": -0.1018, "rho": 0.3623, "theo": 6.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T15:21:25", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "VOO270115P00715000", "bid": 30.8, "bid_size": 24.0, "ask": 33.4, "ask_size": 34.0, "iv": 0.1396, "open_interest": 50.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.009, "vega": 0.9554, "theta": -0.1028, "rho": -0.678, "theo": 31.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.27, "last_trade_time": "2026-11-06T09:46:41", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "VOO270115C00720000", "bid": 4.8, "bid_size": 714.0, "ask": 6.1, "ask_size": 738.0, "iv": 0.133, "open_interest": 369.0, "volume": 108.0, "delta": 0.2448, "gamma": 0.0081, "vega": 0.9318, "theta": -0.0911, "rho": 0.3063, "theo": 5.4171, "change": -1.55, "open": 6.48, "high": 6.5, "low": 5.7, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-10T10:27:50", "percent_change": -21.0884, "prev_day_close": 7.34999990463257}, {"option": "VOO270115P00720000", "bid": 33.7, "bid_size": 17.0, "ask": 36.9, "ask_size": 28.0, "iv": 0.1322, "open_interest": 29.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0086, "vega": 0.8553, "theta": -0.0933, "rho": -0.6733, "theo": 35.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-11-06T09:45:38", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "VOO270115C00725000", "bid": 3.6, "bid_size": 640.0, "ask": 5.0, "ask_size": 858.0, "iv": 0.1316, "open_interest": 239.0, "volume": 4.0, "delta": 0.2029, "gamma": 0.0074, "vega": 0.8432, "theta": -0.08, "rho": 0.2543, "theo": 4.1521, "change": -2.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:50:36", "percent_change": -35.6522, "prev_day_close": 5.75}, {"option": "VOO270115P00725000", "bid": 37.6, "bid_size": 20.0, "ask": 40.8, "ask_size": 16.0, "iv": 0.1296, "open_interest": 31.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0084, "vega": 0.7395, "theta": -0.0846, "rho": -0.6229, "theo": 39.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.4, "last_trade_time": "2026-10-22T12:38:44", "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "VOO270115C00730000", "bid": 2.7, "bid_size": 522.0, "ask": 4.3, "ask_size": 881.0, "iv": 0.1324, "open_interest": 250.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0066, "vega": 0.7484, "theta": -0.0691, "rho": 0.2073, "theo": 3.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T13:07:35", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VOO270115P00730000", "bid": 42.3, "bid_size": 24.0, "ask": 45.0, "ask_size": 23.0, "iv": 0.1321, "open_interest": 38.0, "volume": 2.0, "delta": -0.8787, "gamma": 0.0083, "vega": 0.605, "theta": -0.0811, "rho": -0.5149, "theo": 43.3938, "change": 4.74, "open": 42.98, "high": 43.09, "low": 42.98, "tick": "up", "last_trade_price": 43.09, "last_trade_time": "2026-11-10T09:48:10", "percent_change": 12.3598, "prev_day_close": 38.3500003814697}, {"option": "VOO270115C00735000", "bid": 1.7, "bid_size": 721.0, "ask": 3.3, "ask_size": 800.0, "iv": 0.1281, "open_interest": 111.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0058, "vega": 0.6532, "theta": -0.0588, "rho": 0.1665, "theo": 2.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:38:31", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VOO270115P00735000", "bid": 46.1, "bid_size": 18.0, "ask": 49.5, "ask_size": 18.0, "iv": 0.1246, "open_interest": 24.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0092, "vega": 0.4591, "theta": -0.0796, "rho": -0.3135, "theo": 47.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-11-09T12:26:30", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "VOO270115C00740000", "bid": 0.6, "bid_size": 808.0, "ask": 2.0, "ask_size": 643.0, "iv": 0.1153, "open_interest": 301.0, "volume": 4.0, "delta": 0.1057, "gamma": 0.005, "vega": 0.562, "theta": -0.0495, "rho": 0.1324, "theo": 1.7702, "change": -0.925, "open": 1.85, "high": 1.85, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T10:45:30", "percent_change": -35.9223, "prev_day_close": 2.57499992847443}, {"option": "VOO270115P00740000", "bid": 51.1, "bid_size": 18.0, "ask": 54.2, "ask_size": 17.0, "iv": 0.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0068, "vega": 0.2462, "theta": -0.1217, "rho": -0.1458, "theo": 52.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-10-29T11:32:24", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "VOO270115C00745000", "bid": 1.05, "bid_size": 365.0, "ask": 1.9, "ask_size": 887.0, "iv": 0.1276, "open_interest": 338.0, "volume": 1.0, "delta": 0.0834, "gamma": 0.0042, "vega": 0.4776, "theta": -0.0413, "rho": 0.1046, "theo": 1.3245, "change": -0.475, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T09:30:49", "percent_change": -27.5362, "prev_day_close": 1.72500002384186}, {"option": "VOO270115P00745000", "bid": 55.7, "bid_size": 18.0, "ask": 59.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0029, "vega": 0.0785, "theta": -0.0772, "rho": 0.0, "theo": 57.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-11-05T09:34:59", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "VOO270115C00750000", "bid": 0.7, "bid_size": 571.0, "ask": 1.2, "ask_size": 685.0, "iv": 0.123, "open_interest": 622.0, "volume": 2.0, "delta": 0.0656, "gamma": 0.0035, "vega": 0.4022, "theta": -0.0342, "rho": 0.0821, "theo": 0.9936, "change": -0.325, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:43:39", "percent_change": -24.5283, "prev_day_close": 1.32499998807907}, {"option": "VOO270115P00750000", "bid": 60.9, "bid_size": 17.0, "ask": 64.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 100.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 62.525, "change": 3.85, "open": 60.55, "high": 60.55, "low": 60.55, "tick": "up", "last_trade_price": 60.55, "last_trade_time": "2026-11-10T10:35:04", "percent_change": 6.79013, "prev_day_close": 56.6999988555908}, {"option": "VOO270115C00755000", "bid": 0.45, "bid_size": 615.0, "ask": 1.2, "ask_size": 726.0, "iv": 0.127, "open_interest": 308.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0029, "vega": 0.3369, "theta": -0.0283, "rho": 0.0643, "theo": 0.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:29:02", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "VOO270115P00755000", "bid": 65.9, "bid_size": 18.0, "ask": 69.3, "ask_size": 17.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 67.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2025-07-11T11:49:05", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "VOO270115C00760000", "bid": 0.25, "bid_size": 717.0, "ask": 0.95, "ask_size": 892.0, "iv": 0.1264, "open_interest": 333.0, "volume": 1.0, "delta": 0.0405, "gamma": 0.0024, "vega": 0.281, "theta": -0.0234, "rho": 0.0506, "theo": 0.5684, "change": 0.15, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 21.4286, "prev_day_close": 0.699999988079071}, {"option": "VOO270115P00760000", "bid": 70.9, "bid_size": 18.0, "ask": 74.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 72.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-14T11:08:58", "percent_change": 0.0, "prev_day_close": 66.6000022888184}, {"option": "VOO270115C00765000", "bid": 0.25, "bid_size": 504.0, "ask": 0.75, "ask_size": 824.0, "iv": 0.1292, "open_interest": 162.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0019, "vega": 0.234, "theta": -0.0193, "rho": 0.0398, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T15:58:40", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "VOO270115P00765000", "bid": 75.9, "bid_size": 18.0, "ask": 79.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 77.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.7, "last_trade_time": "2026-10-30T14:37:02", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "VOO270115C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 757.0, "iv": 0.1218, "open_interest": 198.0, "volume": 1.0, "delta": 0.0252, "gamma": 0.0016, "vega": 0.1949, "theta": -0.016, "rho": 0.0314, "theo": 0.3352, "change": -0.525, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:15:24", "percent_change": -51.2195, "prev_day_close": 1.02500000037253}, {"option": "VOO270115P00770000", "bid": 80.9, "bid_size": 18.0, "ask": 84.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 82.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "VOO270115C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 665.0, "iv": 0.1437, "open_interest": 91.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0013, "vega": 0.1628, "theta": -0.0133, "rho": 0.025, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T11:46:36", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "VOO270115P00775000", "bid": 85.9, "bid_size": 18.0, "ask": 89.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 87.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.58, "last_trade_time": "2026-10-30T15:58:14", "percent_change": 0.0, "prev_day_close": 81.6000022888184}, {"option": "VOO270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 630.0, "iv": 0.1423, "open_interest": 112.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.001, "vega": 0.1359, "theta": -0.0111, "rho": 0.0199, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:06:10", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "VOO270115P00780000", "bid": 90.3, "bid_size": 3.0, "ask": 94.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 92.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.62, "last_trade_time": "2026-10-30T15:58:14", "percent_change": 0.0, "prev_day_close": 86.6000022888184}, {"option": "VOO270115C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 599.0, "iv": 0.1485, "open_interest": 136.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0009, "vega": 0.1137, "theta": -0.0093, "rho": 0.016, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T10:32:36", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "VOO270115P00785000", "bid": 95.3, "bid_size": 3.0, "ask": 99.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 97.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6000022888184}, {"option": "VOO270115C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.1593, "open_interest": 81.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0007, "vega": 0.0949, "theta": -0.0077, "rho": 0.0128, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T10:41:16", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "VOO270115P00790000", "bid": 100.3, "bid_size": 3.0, "ask": 104.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 102.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.98, "last_trade_time": "2026-08-03T09:44:06", "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "VOO270115C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.1656, "open_interest": 114.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0006, "vega": 0.0798, "theta": -0.0065, "rho": 0.0104, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-28T11:21:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VOO270115P00795000", "bid": 105.3, "bid_size": 3.0, "ask": 109.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 107.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "VOO270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.1686, "open_interest": 209.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0005, "vega": 0.0673, "theta": -0.0055, "rho": 0.0085, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:50:18", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VOO270115P00800000", "bid": 110.3, "bid_size": 4.0, "ask": 114.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 112.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "VOO270115C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.1762, "open_interest": 77.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.057, "theta": -0.0047, "rho": 0.0069, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T11:33:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOO270115P00805000", "bid": 115.4, "bid_size": 1.0, "ask": 119.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 117.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.11, "last_trade_time": "2024-10-22T14:14:58", "percent_change": 0.0, "prev_day_close": 111.550003051758}, {"option": "VOO270115C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 677.0, "iv": 0.1802, "open_interest": 221.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0003, "vega": 0.0488, "theta": -0.004, "rho": 0.0058, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T10:30:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VOO270115P00810000", "bid": 120.4, "bid_size": 1.0, "ask": 124.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 122.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "VOO270115C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.191, "open_interest": 33.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0416, "theta": -0.0034, "rho": 0.0048, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115P00815000", "bid": 125.4, "bid_size": 1.0, "ask": 129.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 127.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.5, "last_trade_time": "2025-12-22T10:39:08", "percent_change": 0.0, "prev_day_close": 121.549999237061}, {"option": "VOO270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.1796, "open_interest": 38.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0355, "theta": -0.003, "rho": 0.004, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:44:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VOO270115P00820000", "bid": 130.4, "bid_size": 1.0, "ask": 134.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 132.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.0, "last_trade_time": "2024-12-18T14:21:29", "percent_change": 0.0, "prev_day_close": 126.650001525879}, {"option": "VOO270115C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.2058, "open_interest": 19.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0304, "theta": -0.0025, "rho": 0.0033, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:33:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115P00825000", "bid": 135.4, "bid_size": 1.0, "ask": 139.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 137.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "VOO270115C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.2101, "open_interest": 6.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0261, "theta": -0.0022, "rho": 0.0028, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-30T11:49:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115P00830000", "bid": 140.4, "bid_size": 1.0, "ask": 144.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 142.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.799995422363}, {"option": "VOO270115C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 106.0, "iv": 0.1838, "open_interest": 573.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0225, "theta": -0.0019, "rho": 0.0023, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VOO270115P00835000", "bid": 145.9, "bid_size": 17.0, "ask": 149.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 147.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 295.7, "last_trade_time": "2025-02-27T15:29:37", "percent_change": 0.0, "prev_day_close": 141.550003051758}, {"option": "VOO270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 44.0, "iv": 0.1572, "open_interest": 252.0, "volume": 9.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0195, "theta": -0.0016, "rho": 0.002, "theo": 0.0191, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:43:54", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "VOO270115P00840000", "bid": 150.9, "bid_size": 18.0, "ask": 154.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 152.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.5, "last_trade_time": "2025-05-29T15:54:14", "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "VOO270115C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 0.257, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0014, "rho": 0.0017, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-21T14:39:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115P00845000", "bid": 156.0, "bid_size": 5.0, "ask": 159.3, "ask_size": 13.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 157.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.549995422363}, {"option": "VOO270115C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.219, "open_interest": 59.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0013, "rho": 0.0014, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T14:29:55", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VOO270115P00850000", "bid": 160.4, "bid_size": 1.0, "ask": 164.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 162.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.699996948242}, {"option": "VOO270115C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.2691, "open_interest": 5.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0011, "rho": 0.0012, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:32:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115P00855000", "bid": 165.4, "bid_size": 1.0, "ask": 169.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 167.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.699996948242}, {"option": "VOO270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.2361, "open_interest": 69.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0111, "theta": -0.001, "rho": 0.001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-18T15:23:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VOO270115P00860000", "bid": 170.4, "bid_size": 1.0, "ask": 174.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 172.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.799995422363}, {"option": "VOO270115C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.256, "open_interest": 59.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0098, "theta": -0.0008, "rho": 0.0009, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-17T15:00:06", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VOO270115P00865000", "bid": 175.4, "bid_size": 1.0, "ask": 179.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 177.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.699996948242}, {"option": "VOO270115C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 0.2868, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0086, "theta": -0.0008, "rho": 0.0008, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOO270115P00870000", "bid": 180.4, "bid_size": 1.0, "ask": 184.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 182.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.61, "last_trade_time": "2026-08-19T15:56:43", "percent_change": 0.0, "prev_day_close": 176.75}, {"option": "VOO270115C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.2229, "open_interest": 105.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0075, "theta": -0.0007, "rho": 0.0007, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VOO270115P00875000", "bid": 185.4, "bid_size": 1.0, "ask": 189.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0772, "rho": 0.0, "theo": 187.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.08, "last_trade_time": "2026-10-06T11:09:49", "percent_change": 0.0, "prev_day_close": 181.699996948242}, {"option": "VOO270416C00445000", "bid": 248.2, "bid_size": 3.0, "ask": 252.4, "ask_size": 1.0, "iv": 0.3902, "open_interest": 101.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0004, "vega": 0.3014, "theta": -0.0116, "rho": 1.5812, "theo": 250.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.65, "last_trade_time": "2026-10-28T12:16:11", "percent_change": 0.0, "prev_day_close": 255.949996948242}, {"option": "VOO270416P00445000", "bid": 1.25, "bid_size": 55.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.389, "open_interest": 94.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0004, "vega": 0.3127, "theta": -0.0369, "rho": -0.0924, "theo": 2.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:11:26", "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "VOO270416C00450000", "bid": 243.5, "bid_size": 2.0, "ask": 247.6, "ask_size": 2.0, "iv": 0.3872, "open_interest": 51.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0004, "vega": 0.3128, "theta": -0.0131, "rho": 1.5956, "theo": 245.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.69, "last_trade_time": "2026-10-28T12:12:44", "percent_change": 0.0, "prev_day_close": 251.200004577637}, {"option": "VOO270416P00450000", "bid": 1.9, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.3838, "open_interest": 64.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0004, "vega": 0.3263, "theta": -0.038, "rho": -0.097, "theo": 2.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-06T13:52:43", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "VOO270416C00455000", "bid": 238.7, "bid_size": 1.0, "ask": 242.8, "ask_size": 1.0, "iv": 0.3823, "open_interest": 100.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0004, "vega": 0.3245, "theta": -0.0147, "rho": 1.6098, "theo": 240.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.87, "last_trade_time": "2026-10-28T12:16:12", "percent_change": 0.0, "prev_day_close": 246.400001525879}, {"option": "VOO270416P00455000", "bid": 1.15, "bid_size": 97.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.3846, "open_interest": 7.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0004, "vega": 0.3405, "theta": -0.0391, "rho": -0.1018, "theo": 2.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-28T14:12:04", "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "VOO270416C00460000", "bid": 233.9, "bid_size": 1.0, "ask": 238.0, "ask_size": 1.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0004, "vega": 0.3408, "theta": -0.0162, "rho": 1.6238, "theo": 235.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.650001525879}, {"option": "VOO270416P00460000", "bid": 1.65, "bid_size": 69.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.379, "open_interest": 21.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0005, "vega": 0.3546, "theta": -0.0402, "rho": -0.1069, "theo": 2.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "VOO270416C00465000", "bid": 229.1, "bid_size": 1.0, "ask": 233.1, "ask_size": 1.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0005, "vega": 0.3594, "theta": -0.0179, "rho": 1.6376, "theo": 231.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.900001525879}, {"option": "VOO270416P00465000", "bid": 0.55, "bid_size": 1.0, "ask": 4.1, "ask_size": 92.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0005, "vega": 0.3696, "theta": -0.0413, "rho": -0.1124, "theo": 2.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "VOO270416C00470000", "bid": 224.3, "bid_size": 1.0, "ask": 228.4, "ask_size": 1.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0005, "vega": 0.3753, "theta": -0.0195, "rho": 1.6588, "theo": 226.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.099998474121}, {"option": "VOO270416P00470000", "bid": 1.25, "bid_size": 56.0, "ask": 4.1, "ask_size": 57.0, "iv": 0.3624, "open_interest": 5.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0005, "vega": 0.3857, "theta": -0.0425, "rho": -0.1179, "theo": 2.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-16T15:28:12", "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "VOO270416C00475000", "bid": 219.5, "bid_size": 5.0, "ask": 223.6, "ask_size": 2.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0005, "vega": 0.3903, "theta": -0.0212, "rho": 1.6716, "theo": 221.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.299995422363}, {"option": "VOO270416P00475000", "bid": 1.2, "bid_size": 58.0, "ask": 4.7, "ask_size": 60.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0005, "vega": 0.4017, "theta": -0.0437, "rho": -0.1246, "theo": 2.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "VOO270416C00480000", "bid": 214.7, "bid_size": 2.0, "ask": 218.8, "ask_size": 1.0, "iv": 0.3559, "open_interest": 6.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0006, "vega": 0.4058, "theta": -0.0229, "rho": 1.6841, "theo": 216.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.1, "last_trade_time": "2026-11-06T09:40:35", "percent_change": 0.0, "prev_day_close": 222.650001525879}, {"option": "VOO270416P00480000", "bid": 1.85, "bid_size": 37.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3633, "open_interest": 2.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0006, "vega": 0.4175, "theta": -0.0449, "rho": -0.1305, "theo": 2.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-29T13:07:42", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "VOO270416C00485000", "bid": 210.0, "bid_size": 1.0, "ask": 214.1, "ask_size": 2.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0006, "vega": 0.4216, "theta": -0.0246, "rho": 1.6963, "theo": 211.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.87, "last_trade_time": "2026-09-16T15:37:12", "percent_change": 0.0, "prev_day_close": 217.799995422363}, {"option": "VOO270416P00485000", "bid": 1.85, "bid_size": 71.0, "ask": 5.1, "ask_size": 77.0, "iv": 0.3571, "open_interest": 1.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0006, "vega": 0.4348, "theta": -0.0462, "rho": -0.137, "theo": 3.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T10:15:06", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "VOO270416C00490000", "bid": 205.2, "bid_size": 1.0, "ask": 209.3, "ask_size": 2.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0006, "vega": 0.4376, "theta": -0.0264, "rho": 1.7083, "theo": 207.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.199996948242}, {"option": "VOO270416P00490000", "bid": 2.45, "bid_size": 148.0, "ask": 5.0, "ask_size": 105.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0006, "vega": 0.4534, "theta": -0.0475, "rho": -0.144, "theo": 3.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "VOO270416C00495000", "bid": 200.8, "bid_size": 19.0, "ask": 203.9, "ask_size": 18.0, "iv": 0.3391, "open_interest": 19.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0007, "vega": 0.4564, "theta": -0.0282, "rho": 1.72, "theo": 202.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.34, "last_trade_time": "2026-11-09T12:31:06", "percent_change": 0.0, "prev_day_close": 208.299995422363}, {"option": "VOO270416P00495000", "bid": 1.8, "bid_size": 570.0, "ask": 4.9, "ask_size": 560.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0007, "vega": 0.4729, "theta": -0.0488, "rho": -0.1515, "theo": 3.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "VOO270416C00500000", "bid": 196.0, "bid_size": 5.0, "ask": 199.8, "ask_size": 6.0, "iv": 0.3407, "open_interest": 1.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0007, "vega": 0.4799, "theta": -0.03, "rho": 1.7315, "theo": 197.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.2, "last_trade_time": "2026-10-29T12:33:47", "percent_change": 0.0, "prev_day_close": 203.599998474121}, {"option": "VOO270416P00500000", "bid": 3.0, "bid_size": 395.0, "ask": 5.2, "ask_size": 570.0, "iv": 0.3449, "open_interest": 21.0, "volume": 1.0, "delta": -0.0526, "gamma": 0.0007, "vega": 0.4924, "theta": -0.0501, "rho": -0.1593, "theo": 3.5253, "change": -0.32, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-10T11:07:26", "percent_change": -7.61905, "prev_day_close": 4.20000004768372}, {"option": "VOO270416C00505000", "bid": 191.1, "bid_size": 20.0, "ask": 195.0, "ask_size": 6.0, "iv": 0.3336, "open_interest": 1.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0007, "vega": 0.502, "theta": -0.0318, "rho": 1.7529, "theo": 192.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.0, "last_trade_time": "2026-11-05T12:24:43", "percent_change": 0.0, "prev_day_close": 198.799995422363}, {"option": "VOO270416P00505000", "bid": 2.05, "bid_size": 541.0, "ask": 5.6, "ask_size": 608.0, "iv": 0.3314, "open_interest": 15.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0008, "vega": 0.5127, "theta": -0.0515, "rho": -0.1673, "theo": 3.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-10-22T10:05:26", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VOO270416C00510000", "bid": 186.2, "bid_size": 2.0, "ask": 190.3, "ask_size": 1.0, "iv": 0.3275, "open_interest": 1.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0008, "vega": 0.522, "theta": -0.0337, "rho": 1.763, "theo": 188.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.72, "last_trade_time": "2026-11-02T10:54:40", "percent_change": 0.0, "prev_day_close": 194.099998474121}, {"option": "VOO270416P00510000", "bid": 2.6, "bid_size": 81.0, "ask": 4.9, "ask_size": 92.0, "iv": 0.3215, "open_interest": 1.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0008, "vega": 0.5349, "theta": -0.0529, "rho": -0.1765, "theo": 3.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-25T10:05:39", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VOO270416C00515000", "bid": 181.5, "bid_size": 2.0, "ask": 185.6, "ask_size": 1.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0008, "vega": 0.5428, "theta": -0.0356, "rho": 1.7726, "theo": 183.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.450004577637}, {"option": "VOO270416P00515000", "bid": 2.65, "bid_size": 144.0, "ask": 5.7, "ask_size": 206.0, "iv": 0.3213, "open_interest": 2.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0008, "vega": 0.5563, "theta": -0.0544, "rho": -0.186, "theo": 4.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-11-05T10:46:17", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VOO270416C00520000", "bid": 176.8, "bid_size": 1.0, "ask": 180.8, "ask_size": 1.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0009, "vega": 0.564, "theta": -0.0375, "rho": 1.7816, "theo": 178.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.699996948242}, {"option": "VOO270416P00520000", "bid": 3.1, "bid_size": 518.0, "ask": 5.8, "ask_size": 590.0, "iv": 0.3181, "open_interest": 1.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0009, "vega": 0.5782, "theta": -0.0558, "rho": -0.195, "theo": 4.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VOO270416C00525000", "bid": 172.1, "bid_size": 1.0, "ask": 176.1, "ask_size": 1.0, "iv": 0.3132, "open_interest": 1.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0009, "vega": 0.5857, "theta": -0.0395, "rho": 1.7902, "theo": 173.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.03, "last_trade_time": "2026-10-30T10:12:13", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "VOO270416P00525000", "bid": 2.75, "bid_size": 105.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.311, "open_interest": 1.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.001, "vega": 0.603, "theta": -0.0573, "rho": -0.2054, "theo": 4.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-22T12:56:51", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "VOO270416C00530000", "bid": 167.4, "bid_size": 1.0, "ask": 171.5, "ask_size": 1.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.001, "vega": 0.6127, "theta": -0.0415, "rho": 1.7985, "theo": 169.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.199996948242}, {"option": "VOO270416P00530000", "bid": 2.8, "bid_size": 194.0, "ask": 6.6, "ask_size": 133.0, "iv": 0.3056, "open_interest": 51.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.001, "vega": 0.6287, "theta": -0.0588, "rho": -0.2163, "theo": 4.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-22T11:22:55", "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "VOO270416C00535000", "bid": 163.0, "bid_size": 5.0, "ask": 166.3, "ask_size": 5.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.001, "vega": 0.6427, "theta": -0.0435, "rho": 1.8198, "theo": 164.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.599998474121}, {"option": "VOO270416P00535000", "bid": 3.2, "bid_size": 597.0, "ask": 6.7, "ask_size": 570.0, "iv": 0.3013, "open_interest": 6.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0011, "vega": 0.6544, "theta": -0.0604, "rho": -0.2283, "theo": 4.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-25T13:45:07", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VOO270416C00540000", "bid": 158.3, "bid_size": 5.0, "ask": 161.7, "ask_size": 5.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0011, "vega": 0.668, "theta": -0.0456, "rho": 1.8264, "theo": 159.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.75}, {"option": "VOO270416P00540000", "bid": 4.2, "bid_size": 476.0, "ask": 5.6, "ask_size": 322.0, "iv": 0.2923, "open_interest": 14.0, "volume": 6.0, "delta": -0.0802, "gamma": 0.0011, "vega": 0.6813, "theta": -0.062, "rho": -0.2396, "theo": 5.1238, "change": -0.86, "open": 4.89, "high": 4.89, "low": 4.89, "tick": "no_change", "last_trade_price": 4.89, "last_trade_time": "2026-11-10T10:22:14", "percent_change": -14.9565, "prev_day_close": 5.75}, {"option": "VOO270416C00545000", "bid": 153.6, "bid_size": 17.0, "ask": 156.9, "ask_size": 20.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0012, "vega": 0.6944, "theta": -0.0476, "rho": 1.8322, "theo": 155.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "VOO270416P00545000", "bid": 4.0, "bid_size": 528.0, "ask": 6.6, "ask_size": 526.0, "iv": 0.29, "open_interest": 31.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0012, "vega": 0.7097, "theta": -0.0636, "rho": -0.2527, "theo": 5.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-11-09T09:42:49", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VOO270416C00550000", "bid": 148.7, "bid_size": 2.0, "ask": 152.8, "ask_size": 1.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0012, "vega": 0.7215, "theta": -0.0497, "rho": 1.8371, "theo": 150.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.599998474121}, {"option": "VOO270416P00550000", "bid": 4.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 233.0, "iv": 0.288, "open_interest": 20.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0013, "vega": 0.7373, "theta": -0.0652, "rho": -0.2667, "theo": 5.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T12:20:58", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VOO270416C00555000", "bid": 144.1, "bid_size": 1.0, "ask": 148.2, "ask_size": 1.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0013, "vega": 0.7492, "theta": -0.0518, "rho": 1.8412, "theo": 145.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "VOO270416P00555000", "bid": 4.0, "bid_size": 64.0, "ask": 7.8, "ask_size": 65.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0013, "vega": 0.7665, "theta": -0.0668, "rho": -0.2802, "theo": 5.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VOO270416C00560000", "bid": 139.5, "bid_size": 1.0, "ask": 143.6, "ask_size": 1.0, "iv": 0.2813, "open_interest": 4.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0014, "vega": 0.7831, "theta": -0.0539, "rho": 1.8448, "theo": 141.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.55, "last_trade_time": "2026-10-30T13:07:03", "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "VOO270416P00560000", "bid": 4.3, "bid_size": 74.0, "ask": 8.1, "ask_size": 90.0, "iv": 0.2773, "open_interest": 13.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0014, "vega": 0.7987, "theta": -0.0685, "rho": -0.2954, "theo": 6.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-30T15:56:14", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "VOO270416C00565000", "bid": 134.9, "bid_size": 1.0, "ask": 139.0, "ask_size": 1.0, "iv": 0.2767, "open_interest": 2.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0015, "vega": 0.8179, "theta": -0.0561, "rho": 1.8639, "theo": 136.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.7, "last_trade_time": "2026-09-03T12:16:28", "percent_change": 0.0, "prev_day_close": 142.699996948242}, {"option": "VOO270416P00565000", "bid": 4.5, "bid_size": 55.0, "ask": 8.4, "ask_size": 68.0, "iv": 0.272, "open_interest": 19.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0015, "vega": 0.8311, "theta": -0.0702, "rho": -0.3114, "theo": 6.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T09:57:42", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VOO270416C00570000", "bid": 130.3, "bid_size": 2.0, "ask": 134.4, "ask_size": 1.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0015, "vega": 0.8493, "theta": -0.0582, "rho": 1.8652, "theo": 132.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.150001525879}, {"option": "VOO270416P00570000", "bid": 4.8, "bid_size": 47.0, "ask": 8.7, "ask_size": 54.0, "iv": 0.2672, "open_interest": 12.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0016, "vega": 0.8636, "theta": -0.072, "rho": -0.3278, "theo": 6.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T10:51:34", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO270416C00575000", "bid": 125.7, "bid_size": 1.0, "ask": 129.8, "ask_size": 1.0, "iv": 0.2668, "open_interest": 13.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0016, "vega": 0.882, "theta": -0.0604, "rho": 1.8654, "theo": 127.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.43, "last_trade_time": "2026-11-05T11:13:22", "percent_change": 0.0, "prev_day_close": 133.650001525879}, {"option": "VOO270416P00575000", "bid": 5.1, "bid_size": 62.0, "ask": 9.0, "ask_size": 160.0, "iv": 0.2621, "open_interest": 24.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0017, "vega": 0.8991, "theta": -0.0737, "rho": -0.3464, "theo": 7.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-05T14:05:11", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOO270416C00580000", "bid": 121.2, "bid_size": 2.0, "ask": 125.3, "ask_size": 1.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0017, "vega": 0.9156, "theta": -0.0626, "rho": 1.8642, "theo": 122.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.049995422363}, {"option": "VOO270416P00580000", "bid": 5.9, "bid_size": 573.0, "ask": 9.3, "ask_size": 577.0, "iv": 0.2597, "open_interest": 17.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0018, "vega": 0.9326, "theta": -0.0754, "rho": -0.3653, "theo": 7.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T12:09:39", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VOO270416C00585000", "bid": 116.7, "bid_size": 2.0, "ask": 120.8, "ask_size": 1.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0018, "vega": 0.9532, "theta": -0.0647, "rho": 1.862, "theo": 118.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.549999237061}, {"option": "VOO270416P00585000", "bid": 6.3, "bid_size": 29.0, "ask": 9.5, "ask_size": 32.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0019, "vega": 0.97, "theta": -0.0772, "rho": -0.3845, "theo": 8.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "VOO270416C00590000", "bid": 112.2, "bid_size": 1.0, "ask": 116.3, "ask_size": 1.0, "iv": 0.2539, "open_interest": 9.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0019, "vega": 0.9942, "theta": -0.0669, "rho": 1.8776, "theo": 113.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.67, "last_trade_time": "2026-11-05T10:52:00", "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "VOO270416P00590000", "bid": 7.0, "bid_size": 45.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.2491, "open_interest": 13.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.002, "vega": 1.0089, "theta": -0.0789, "rho": -0.4062, "theo": 8.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-09T09:32:13", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "VOO270416C00595000", "bid": 107.8, "bid_size": 1.0, "ask": 111.9, "ask_size": 1.0, "iv": 0.25, "open_interest": 1.0, "volume": 0.0, "delta": 0.856, "gamma": 0.002, "vega": 1.031, "theta": -0.069, "rho": 1.8725, "theo": 109.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.39, "last_trade_time": "2026-11-06T11:11:46", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "VOO270416P00595000", "bid": 7.0, "bid_size": 143.0, "ask": 10.7, "ask_size": 143.0, "iv": 0.2462, "open_interest": 1.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0021, "vega": 1.046, "theta": -0.0807, "rho": -0.4288, "theo": 8.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-15T12:52:42", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VOO270416C00600000", "bid": 103.4, "bid_size": 1.0, "ask": 107.5, "ask_size": 1.0, "iv": 0.2459, "open_interest": 16.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0022, "vega": 1.0689, "theta": -0.0712, "rho": 1.8659, "theo": 105.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.53, "last_trade_time": "2026-11-06T09:58:49", "percent_change": 0.0, "prev_day_close": 111.050003051758}, {"option": "VOO270416P00600000", "bid": 8.0, "bid_size": 204.0, "ask": 10.9, "ask_size": 180.0, "iv": 0.243, "open_interest": 67.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0022, "vega": 1.0875, "theta": -0.0825, "rho": -0.4523, "theo": 9.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T15:53:33", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "VOO270416C00605000", "bid": 99.0, "bid_size": 10.0, "ask": 103.1, "ask_size": 1.0, "iv": 0.2416, "open_interest": 1.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0023, "vega": 1.1079, "theta": -0.0733, "rho": 1.8574, "theo": 100.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.55, "last_trade_time": "2026-11-06T13:26:32", "percent_change": 0.0, "prev_day_close": 106.600002288818}, {"option": "VOO270416P00605000", "bid": 8.6, "bid_size": 54.0, "ask": 11.4, "ask_size": 61.0, "iv": 0.239, "open_interest": 8.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0023, "vega": 1.1262, "theta": -0.0842, "rho": -0.4773, "theo": 9.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T14:39:12", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "VOO270416C00610000", "bid": 94.6, "bid_size": 5.0, "ask": 98.7, "ask_size": 1.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0024, "vega": 1.1531, "theta": -0.0754, "rho": 1.8528, "theo": 96.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "VOO270416P00610000", "bid": 8.6, "bid_size": 603.0, "ask": 12.1, "ask_size": 576.0, "iv": 0.2329, "open_interest": 15.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0025, "vega": 1.1688, "theta": -0.0859, "rho": -0.5015, "theo": 10.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VOO270416C00615000", "bid": 90.3, "bid_size": 1.0, "ask": 94.4, "ask_size": 1.0, "iv": 0.2328, "open_interest": 1.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0026, "vega": 1.1956, "theta": -0.0774, "rho": 1.8561, "theo": 91.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.64, "last_trade_time": "2026-11-05T12:11:30", "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "VOO270416P00615000", "bid": 9.7, "bid_size": 53.0, "ask": 11.9, "ask_size": 81.0, "iv": 0.2275, "open_interest": 80.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0026, "vega": 1.2125, "theta": -0.0877, "rho": -0.5305, "theo": 11.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T10:34:23", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "VOO270416C00620000", "bid": 86.1, "bid_size": 2.0, "ask": 90.2, "ask_size": 4.0, "iv": 0.2293, "open_interest": 1.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0027, "vega": 1.2368, "theta": -0.0794, "rho": 1.8421, "theo": 87.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.85, "last_trade_time": "2026-08-27T15:45:24", "percent_change": 0.0, "prev_day_close": 93.4499969482422}, {"option": "VOO270416P00620000", "bid": 10.5, "bid_size": 39.0, "ask": 12.8, "ask_size": 37.0, "iv": 0.2251, "open_interest": 162.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0028, "vega": 1.2534, "theta": -0.0893, "rho": -0.559, "theo": 11.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T09:46:41", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VOO270416C00625000", "bid": 81.8, "bid_size": 5.0, "ask": 86.1, "ask_size": 1.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0028, "vega": 1.2788, "theta": -0.0813, "rho": 1.8259, "theo": 83.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "VOO270416P00625000", "bid": 11.1, "bid_size": 38.0, "ask": 13.5, "ask_size": 131.0, "iv": 0.2207, "open_interest": 85.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0029, "vega": 1.2992, "theta": -0.091, "rho": -0.5925, "theo": 12.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.91, "last_trade_time": "2026-11-06T12:09:13", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "VOO270416C00630000", "bid": 77.6, "bid_size": 5.0, "ask": 81.9, "ask_size": 3.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.784, "gamma": 0.003, "vega": 1.3255, "theta": -0.0832, "rho": 1.8174, "theo": 79.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9499969482422}, {"option": "VOO270416P00630000", "bid": 11.7, "bid_size": 109.0, "ask": 14.5, "ask_size": 92.0, "iv": 0.2171, "open_interest": 18.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0031, "vega": 1.3414, "theta": -0.0925, "rho": -0.6203, "theo": 13.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.11, "last_trade_time": "2026-11-05T13:03:57", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "VOO270416C00635000", "bid": 73.5, "bid_size": 3.0, "ask": 77.8, "ask_size": 2.0, "iv": 0.2172, "open_interest": 3.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0032, "vega": 1.3701, "theta": -0.0849, "rho": 1.808, "theo": 75.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.65, "last_trade_time": "2026-09-29T13:21:51", "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "VOO270416P00635000", "bid": 12.3, "bid_size": 76.0, "ask": 15.4, "ask_size": 98.0, "iv": 0.2128, "open_interest": 40.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0033, "vega": 1.3873, "theta": -0.0941, "rho": -0.6564, "theo": 13.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.01, "last_trade_time": "2026-11-05T13:45:12", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VOO270416C00640000", "bid": 69.4, "bid_size": 11.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.2126, "open_interest": 3.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0033, "vega": 1.4128, "theta": -0.0865, "rho": 1.7842, "theo": 70.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.79, "last_trade_time": "2026-11-06T11:33:06", "percent_change": 0.0, "prev_day_close": 76.6000022888184}, {"option": "VOO270416P00640000", "bid": 13.1, "bid_size": 41.0, "ask": 15.8, "ask_size": 40.0, "iv": 0.207, "open_interest": 19.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0035, "vega": 1.4291, "theta": -0.0955, "rho": -0.6898, "theo": 14.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-05T10:49:50", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "VOO270416C00645000", "bid": 65.3, "bid_size": 2.0, "ask": 69.6, "ask_size": 1.0, "iv": 0.2084, "open_interest": 59.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0035, "vega": 1.4552, "theta": -0.088, "rho": 1.758, "theo": 66.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.12, "last_trade_time": "2026-11-06T13:26:32", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "VOO270416P00645000", "bid": 14.6, "bid_size": 73.0, "ask": 17.3, "ask_size": 72.0, "iv": 0.2071, "open_interest": 8.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0036, "vega": 1.4758, "theta": -0.0969, "rho": -0.7266, "theo": 15.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T10:45:47", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "VOO270416C00650000", "bid": 61.4, "bid_size": 1.0, "ask": 65.6, "ask_size": 1.0, "iv": 0.2044, "open_interest": 74.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.0037, "vega": 1.5016, "theta": -0.0894, "rho": 1.7512, "theo": 62.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.3, "last_trade_time": "2026-11-06T11:11:46", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "VOO270416P00650000", "bid": 15.5, "bid_size": 499.0, "ask": 17.4, "ask_size": 491.0, "iv": 0.1999, "open_interest": 41.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.0038, "vega": 1.5165, "theta": -0.0982, "rho": -0.7628, "theo": 16.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-11-09T10:01:49", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VOO270416C00655000", "bid": 57.5, "bid_size": 1.0, "ask": 61.7, "ask_size": 4.0, "iv": 0.2004, "open_interest": 1.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0039, "vega": 1.5433, "theta": -0.0906, "rho": 1.7175, "theo": 59.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.7, "last_trade_time": "2026-08-21T09:54:54", "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "VOO270416P00655000", "bid": 16.0, "bid_size": 103.0, "ask": 18.9, "ask_size": 41.0, "iv": 0.1956, "open_interest": 5.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0041, "vega": 1.5594, "theta": -0.0993, "rho": -0.803, "theo": 17.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.24, "last_trade_time": "2026-11-06T11:11:10", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "VOO270416C00660000", "bid": 53.6, "bid_size": 2.0, "ask": 57.7, "ask_size": 3.0, "iv": 0.1956, "open_interest": 12.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0041, "vega": 1.5829, "theta": -0.0916, "rho": 1.6817, "theo": 55.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.92, "last_trade_time": "2026-11-02T09:43:23", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "VOO270416P00660000", "bid": 17.1, "bid_size": 603.0, "ask": 19.8, "ask_size": 528.0, "iv": 0.191, "open_interest": 6.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.0043, "vega": 1.5977, "theta": -0.1004, "rho": -0.8398, "theo": 18.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T12:02:36", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "VOO270416C00665000", "bid": 49.9, "bid_size": 1.0, "ask": 54.1, "ask_size": 2.0, "iv": 0.1925, "open_interest": 2.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0042, "vega": 1.6234, "theta": -0.0925, "rho": 1.6652, "theo": 51.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.13, "last_trade_time": "2026-10-14T13:27:31", "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "VOO270416P00665000", "bid": 18.8, "bid_size": 91.0, "ask": 21.5, "ask_size": 92.0, "iv": 0.1901, "open_interest": 6.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0045, "vega": 1.6356, "theta": -0.1012, "rho": -0.8831, "theo": 19.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-11-02T09:44:12", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "VOO270416C00670000", "bid": 46.2, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.1877, "open_interest": 8.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0044, "vega": 1.6599, "theta": -0.093, "rho": 1.6207, "theo": 47.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.11, "last_trade_time": "2026-10-23T13:27:39", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "VOO270416P00670000", "bid": 19.7, "bid_size": 86.0, "ask": 22.4, "ask_size": 41.0, "iv": 0.1838, "open_interest": 17.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0047, "vega": 1.6703, "theta": -0.1019, "rho": -0.9237, "theo": 21.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T12:50:22", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "VOO270416C00675000", "bid": 42.5, "bid_size": 7.0, "ask": 45.7, "ask_size": 14.0, "iv": 0.1805, "open_interest": 25.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0046, "vega": 1.6929, "theta": -0.0933, "rho": 1.5791, "theo": 44.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.66, "last_trade_time": "2026-11-09T11:59:00", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "VOO270416P00675000", "bid": 21.8, "bid_size": 52.0, "ask": 23.5, "ask_size": 39.0, "iv": 0.181, "open_interest": 27.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.005, "vega": 1.6996, "theta": -0.1024, "rho": -0.9622, "theo": 22.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.79, "last_trade_time": "2026-11-06T11:10:13", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "VOO270416C00680000", "bid": 39.3, "bid_size": 86.0, "ask": 42.3, "ask_size": 53.0, "iv": 0.1776, "open_interest": 27.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0048, "vega": 1.7231, "theta": -0.0934, "rho": 1.5447, "theo": 40.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-09T12:23:08", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "VOO270416P00680000", "bid": 22.5, "bid_size": 492.0, "ask": 25.1, "ask_size": 502.0, "iv": 0.1751, "open_interest": 30.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0052, "vega": 1.7258, "theta": -0.1027, "rho": -1.0099, "theo": 24.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T13:01:01", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "VOO270416C00685000", "bid": 36.3, "bid_size": 506.0, "ask": 39.0, "ask_size": 464.0, "iv": 0.1752, "open_interest": 11.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.005, "vega": 1.7485, "theta": -0.093, "rho": 1.4896, "theo": 37.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-11-09T11:48:47", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "VOO270416P00685000", "bid": 24.1, "bid_size": 66.0, "ask": 26.9, "ask_size": 21.0, "iv": 0.1717, "open_interest": 6.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0054, "vega": 1.7443, "theta": -0.1027, "rho": -1.0443, "theo": 25.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.22, "last_trade_time": "2026-10-13T09:40:18", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "VOO270416C00690000", "bid": 33.1, "bid_size": 496.0, "ask": 36.0, "ask_size": 494.0, "iv": 0.1722, "open_interest": 91.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0052, "vega": 1.7686, "theta": -0.0924, "rho": 1.4494, "theo": 34.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-11-09T13:19:25", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "VOO270416P00690000", "bid": 26.0, "bid_size": 496.0, "ask": 28.8, "ask_size": 512.0, "iv": 0.1687, "open_interest": 53.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0057, "vega": 1.7561, "theta": -0.1024, "rho": -1.0791, "theo": 27.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-06T09:37:37", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "VOO270416C00695000", "bid": 29.8, "bid_size": 527.0, "ask": 32.8, "ask_size": 504.0, "iv": 0.1679, "open_interest": 20.0, "volume": 1.0, "delta": 0.5358, "gamma": 0.0053, "vega": 1.7822, "theta": -0.0914, "rho": 1.392, "theo": 30.9502, "change": -1.85, "open": 32.6, "high": 32.6, "low": 32.6, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-11-10T09:59:41", "percent_change": -5.3701, "prev_day_close": 34.4500007629394}, {"option": "VOO270416P00695000", "bid": 27.9, "bid_size": 266.0, "ask": 31.1, "ask_size": 56.0, "iv": 0.166, "open_interest": 8.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0059, "vega": 1.7618, "theta": -0.1017, "rho": -1.1217, "theo": 29.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.38, "last_trade_time": "2026-11-09T10:23:35", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "VOO270416C00700000", "bid": 27.1, "bid_size": 484.0, "ask": 28.8, "ask_size": 369.0, "iv": 0.1623, "open_interest": 149.0, "volume": 16.0, "delta": 0.509, "gamma": 0.0054, "vega": 1.789, "theta": -0.09, "rho": 1.3399, "theo": 27.962, "change": -2.85, "open": 28.45, "high": 29.13, "low": 28.45, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-11-10T10:44:13", "percent_change": -9.09091, "prev_day_close": 31.3500003814697}, {"option": "VOO270416P00700000", "bid": 29.9, "bid_size": 246.0, "ask": 32.9, "ask_size": 223.0, "iv": 0.1616, "open_interest": 88.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0061, "vega": 1.7523, "theta": -0.1007, "rho": -1.1421, "theo": 31.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-11-09T14:18:25", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "VOO270416C00705000", "bid": 24.0, "bid_size": 524.0, "ask": 27.0, "ask_size": 526.0, "iv": 0.161, "open_interest": 16.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.0056, "vega": 1.7879, "theta": -0.0882, "rho": 1.2884, "theo": 25.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.29, "last_trade_time": "2026-11-09T15:56:45", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "VOO270416P00705000", "bid": 32.4, "bid_size": 219.0, "ask": 35.4, "ask_size": 326.0, "iv": 0.1595, "open_interest": 8.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0063, "vega": 1.736, "theta": -0.0992, "rho": -1.1771, "theo": 33.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-05T09:50:23", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "VOO270416C00710000", "bid": 21.4, "bid_size": 519.0, "ask": 24.4, "ask_size": 554.0, "iv": 0.1582, "open_interest": 145.0, "volume": 10.0, "delta": 0.4525, "gamma": 0.0056, "vega": 1.778, "theta": -0.086, "rho": 1.2325, "theo": 22.4303, "change": -2.75, "open": 22.75, "high": 22.75, "low": 22.75, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-11-10T09:43:40", "percent_change": -10.7843, "prev_day_close": 25.5}, {"option": "VOO270416P00710000", "bid": 34.9, "bid_size": 28.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.1565, "open_interest": 86.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0064, "vega": 1.7032, "theta": -0.097, "rho": -1.1921, "theo": 36.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.67, "last_trade_time": "2026-11-06T12:09:13", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "VOO270416C00715000", "bid": 18.9, "bid_size": 490.0, "ask": 21.5, "ask_size": 518.0, "iv": 0.154, "open_interest": 21.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0057, "vega": 1.7586, "theta": -0.0833, "rho": 1.1664, "theo": 19.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "VOO270416P00715000", "bid": 37.5, "bid_size": 5.0, "ask": 40.5, "ask_size": 18.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0065, "vega": 1.6572, "theta": -0.0942, "rho": -1.2097, "theo": 38.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "VOO270416C00720000", "bid": 16.6, "bid_size": 495.0, "ask": 19.3, "ask_size": 573.0, "iv": 0.1514, "open_interest": 50.0, "volume": 1.0, "delta": 0.3934, "gamma": 0.0057, "vega": 1.73, "theta": -0.0803, "rho": 1.0911, "theo": 17.5632, "change": -1.16, "open": 18.54, "high": 18.54, "low": 18.54, "tick": "up", "last_trade_price": 18.54, "last_trade_time": "2026-11-10T10:16:24", "percent_change": -5.88832, "prev_day_close": 19.6999998092651}, {"option": "VOO270416P00720000", "bid": 40.6, "bid_size": 15.0, "ask": 43.4, "ask_size": 26.0, "iv": 0.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0066, "vega": 1.5964, "theta": -0.0908, "rho": -1.2073, "theo": 41.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-06T11:59:04", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "VOO270416C00725000", "bid": 14.6, "bid_size": 481.0, "ask": 17.0, "ask_size": 574.0, "iv": 0.1486, "open_interest": 154.0, "volume": 1.0, "delta": 0.3633, "gamma": 0.0057, "vega": 1.6902, "theta": -0.0769, "rho": 1.0101, "theo": 15.3827, "change": -1.8, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-10T11:02:32", "percent_change": -10.4046, "prev_day_close": 17.3000001907349}, {"option": "VOO270416P00725000", "bid": 43.7, "bid_size": 19.0, "ask": 46.4, "ask_size": 20.0, "iv": 0.1481, "open_interest": 4.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0066, "vega": 1.5177, "theta": -0.0865, "rho": -1.2072, "theo": 44.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-11-06T10:25:50", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "VOO270416C00730000", "bid": 12.5, "bid_size": 498.0, "ask": 14.5, "ask_size": 498.0, "iv": 0.1441, "open_interest": 190.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.0056, "vega": 1.6411, "theta": -0.0731, "rho": 0.93, "theo": 13.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.57, "last_trade_time": "2026-11-09T11:08:14", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VOO270416P00730000", "bid": 46.1, "bid_size": 22.0, "ask": 49.5, "ask_size": 29.0, "iv": 0.1417, "open_interest": 5.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0066, "vega": 1.4305, "theta": -0.0817, "rho": -1.1839, "theo": 48.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-10-28T10:28:28", "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "VOO270416C00735000", "bid": 10.8, "bid_size": 38.0, "ask": 12.6, "ask_size": 47.0, "iv": 0.1416, "open_interest": 80.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0055, "vega": 1.5815, "theta": -0.0691, "rho": 0.8488, "theo": 11.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-02T09:40:35", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VOO270416P00735000", "bid": 49.2, "bid_size": 2.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.139, "open_interest": 3.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0065, "vega": 1.3156, "theta": -0.0769, "rho": -1.1513, "theo": 51.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.91, "last_trade_time": "2026-11-06T13:10:41", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "VOO270416C00740000", "bid": 8.7, "bid_size": 538.0, "ask": 11.6, "ask_size": 605.0, "iv": 0.1397, "open_interest": 73.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0054, "vega": 1.5131, "theta": -0.0648, "rho": 0.7699, "theo": 9.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T12:07:56", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VOO270416P00740000", "bid": 53.0, "bid_size": 1.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0065, "vega": 1.1958, "theta": -0.0735, "rho": -1.0728, "theo": 55.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-09-18T15:49:43", "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "VOO270416C00745000", "bid": 7.1, "bid_size": 557.0, "ask": 10.2, "ask_size": 613.0, "iv": 0.1373, "open_interest": 21.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0051, "vega": 1.4369, "theta": -0.0603, "rho": 0.6926, "theo": 8.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-10-30T09:30:11", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "VOO270416P00745000", "bid": 57.6, "bid_size": 15.0, "ask": 60.8, "ask_size": 19.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0068, "vega": 1.0465, "theta": -0.0715, "rho": -0.9797, "theo": 59.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "VOO270416C00750000", "bid": 5.9, "bid_size": 552.0, "ask": 7.6, "ask_size": 166.0, "iv": 0.1306, "open_interest": 253.0, "volume": 1.0, "delta": 0.2199, "gamma": 0.0049, "vega": 1.3538, "theta": -0.0558, "rho": 0.619, "theo": 7.1986, "change": -1.35, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T10:57:03", "percent_change": -15.2542, "prev_day_close": 8.85000038146973}, {"option": "VOO270416P00750000", "bid": 61.9, "bid_size": 5.0, "ask": 65.1, "ask_size": 5.0, "iv": 0.1354, "open_interest": 40.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0072, "vega": 0.8789, "theta": -0.0701, "rho": -0.8102, "theo": 63.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.76, "last_trade_time": "2026-10-19T11:54:06", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "VOO270416C00755000", "bid": 4.6, "bid_size": 577.0, "ask": 8.0, "ask_size": 608.0, "iv": 0.134, "open_interest": 13.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0046, "vega": 1.2669, "theta": -0.0512, "rho": 0.5493, "theo": 6.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-10-30T09:50:51", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "VOO270416P00755000", "bid": 66.3, "bid_size": 5.0, "ask": 69.6, "ask_size": 5.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0074, "vega": 0.6538, "theta": -0.0826, "rho": -0.6026, "theo": 67.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5000019073486}, {"option": "VOO270416C00760000", "bid": 3.8, "bid_size": 562.0, "ask": 6.9, "ask_size": 600.0, "iv": 0.1328, "open_interest": 68.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0043, "vega": 1.1762, "theta": -0.0468, "rho": 0.4846, "theo": 5.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-11-09T15:22:35", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VOO270416P00760000", "bid": 70.5, "bid_size": 2.0, "ask": 74.7, "ask_size": 2.0, "iv": 0.1333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0064, "vega": 0.4243, "theta": -0.0944, "rho": -0.2335, "theo": 72.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.32, "last_trade_time": "2026-10-19T11:54:05", "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "VOO270416C00765000", "bid": 2.9, "bid_size": 577.0, "ask": 6.3, "ask_size": 666.0, "iv": 0.1324, "open_interest": 66.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.004, "vega": 1.0861, "theta": -0.0424, "rho": 0.4251, "theo": 4.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:06:36", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "VOO270416P00765000", "bid": 75.4, "bid_size": 2.0, "ask": 79.6, "ask_size": 1.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.003, "vega": 0.1366, "theta": -0.07, "rho": 0.0, "theo": 77.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "VOO270416C00770000", "bid": 3.0, "bid_size": 121.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.1351, "open_interest": 32.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0037, "vega": 0.9957, "theta": -0.0384, "rho": 0.3711, "theo": 3.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-02T14:26:05", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "VOO270416P00770000", "bid": 80.4, "bid_size": 1.0, "ask": 84.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 82.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8000030517578}, {"option": "VOO270416C00775000", "bid": 1.7, "bid_size": 581.0, "ask": 4.6, "ask_size": 533.0, "iv": 0.1292, "open_interest": 73.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0034, "vega": 0.9092, "theta": -0.0345, "rho": 0.323, "theo": 3.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:07:21", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VOO270416P00775000", "bid": 85.3, "bid_size": 2.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 87.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.29, "last_trade_time": "2026-11-06T12:09:13", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "VOO270416C00780000", "bid": 1.25, "bid_size": 63.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.1309, "open_interest": 86.0, "volume": 0.0, "delta": 0.099, "gamma": 0.003, "vega": 0.8256, "theta": -0.031, "rho": 0.2799, "theo": 2.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.19, "last_trade_time": "2026-10-12T13:32:44", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "VOO270416P00780000", "bid": 90.4, "bid_size": 1.0, "ask": 94.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 92.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6000022888184}, {"option": "VOO270416C00785000", "bid": 0.85, "bid_size": 103.0, "ask": 3.9, "ask_size": 101.0, "iv": 0.1304, "open_interest": 36.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0027, "vega": 0.7476, "theta": -0.0277, "rho": 0.2426, "theo": 2.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:49:17", "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "VOO270416P00785000", "bid": 95.3, "bid_size": 3.0, "ask": 99.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 97.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8000030517578}, {"option": "VOO270416C00790000", "bid": 0.8, "bid_size": 92.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.1308, "open_interest": 43.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0024, "vega": 0.6746, "theta": -0.0248, "rho": 0.2095, "theo": 1.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VOO270416P00790000", "bid": 100.4, "bid_size": 1.0, "ask": 104.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 102.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6999969482422}, {"option": "VOO270416C00795000", "bid": 0.85, "bid_size": 112.0, "ask": 2.9, "ask_size": 117.0, "iv": 0.1331, "open_interest": 1.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0022, "vega": 0.6069, "theta": -0.0221, "rho": 0.1812, "theo": 1.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T11:33:06", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "VOO270416P00795000", "bid": 105.3, "bid_size": 3.0, "ask": 109.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 107.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.9, "last_trade_time": "2026-11-06T09:46:41", "percent_change": 0.0, "prev_day_close": 101.550003051758}, {"option": "VOO270416C00800000", "bid": 0.05, "bid_size": 25.0, "ask": 2.6, "ask_size": 47.0, "iv": 0.1281, "open_interest": 12.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.002, "vega": 0.5459, "theta": -0.0197, "rho": 0.1564, "theo": 1.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T14:48:26", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "VOO270416P00800000", "bid": 110.3, "bid_size": 3.0, "ask": 114.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 112.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.800003051758}, {"option": "VOO270416C00805000", "bid": 0.5, "bid_size": 81.0, "ask": 2.1, "ask_size": 255.0, "iv": 0.1321, "open_interest": 2.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0017, "vega": 0.49, "theta": -0.0176, "rho": 0.1354, "theo": 1.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-15T13:33:54", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VOO270416P00805000", "bid": 115.3, "bid_size": 4.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 117.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "VOO270416C00810000", "bid": 0.05, "bid_size": 45.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.1293, "open_interest": 8.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0015, "vega": 0.44, "theta": -0.0157, "rho": 0.1173, "theo": 0.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T09:45:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VOO270416P00810000", "bid": 120.3, "bid_size": 3.0, "ask": 124.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 122.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.800003051758}, {"option": "VOO270416C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 29.0, "iv": 0.1328, "open_interest": 6.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0014, "vega": 0.3954, "theta": -0.014, "rho": 0.1018, "theo": 0.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-30T13:31:25", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VOO270416P00815000", "bid": 125.4, "bid_size": 1.0, "ask": 129.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 127.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "VOO270416C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.1336, "open_interest": 2.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0012, "vega": 0.3548, "theta": -0.0125, "rho": 0.0886, "theo": 0.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-28T09:35:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VOO270416P00820000", "bid": 130.3, "bid_size": 2.0, "ask": 134.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 132.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "VOO270416C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.1339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0011, "vega": 0.3188, "theta": -0.0112, "rho": 0.0772, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-29T11:46:50", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VOO270416P00825000", "bid": 135.3, "bid_size": 2.0, "ask": 139.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 137.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.800003051758}, {"option": "VOO270416C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 23.0, "iv": 0.1362, "open_interest": 14.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.001, "vega": 0.2866, "theta": -0.0101, "rho": 0.0672, "theo": 0.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T10:06:25", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VOO270416P00830000", "bid": 140.3, "bid_size": 3.0, "ask": 144.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 142.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "VOO270416C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 23.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0008, "vega": 0.2577, "theta": -0.0091, "rho": 0.0589, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VOO270416P00835000", "bid": 145.3, "bid_size": 3.0, "ask": 149.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 147.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.5, "last_trade_time": "2026-11-05T15:57:44", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "VOO270416C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.1371, "open_interest": 5.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0008, "vega": 0.2321, "theta": -0.0081, "rho": 0.0517, "theo": 0.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-09T15:24:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VOO270416P00840000", "bid": 150.4, "bid_size": 1.0, "ask": 154.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 152.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.800003051758}, {"option": "VOO270416C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.1459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0007, "vega": 0.2093, "theta": -0.0073, "rho": 0.0453, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VOO270416P00845000", "bid": 155.3, "bid_size": 3.0, "ask": 159.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 157.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "VOO270416C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0006, "vega": 0.189, "theta": -0.0066, "rho": 0.04, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-09-04T14:45:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VOO270416P00850000", "bid": 160.4, "bid_size": 1.0, "ask": 164.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 162.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "VOO270416C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 28.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0005, "vega": 0.1708, "theta": -0.006, "rho": 0.0354, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VOO270416P00855000", "bid": 165.4, "bid_size": 1.0, "ask": 169.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 167.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.800003051758}, {"option": "VOO270416C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0005, "vega": 0.1546, "theta": -0.0054, "rho": 0.0313, "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": 1.14999997615814}, {"option": "VOO270416P00860000", "bid": 170.4, "bid_size": 1.0, "ask": 174.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 172.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.849998474121}, {"option": "VOO270416C00865000", "bid": 0.05, "bid_size": 58.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0004, "vega": 0.1397, "theta": -0.0049, "rho": 0.0276, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270416P00865000", "bid": 175.4, "bid_size": 1.0, "ask": 179.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 177.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "VOO270416C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0004, "vega": 0.1268, "theta": -0.0045, "rho": 0.0246, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270416P00870000", "bid": 180.3, "bid_size": 3.0, "ask": 184.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.07, "rho": 0.0, "theo": 182.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.849998474121}, {"option": "VOO270617C00295000", "bid": 396.9, "bid_size": 2.0, "ask": 400.7, "ask_size": 1.0, "iv": 0.5312, "open_interest": 3.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.1314, "theta": 0.0, "rho": 1.7, "theo": 398.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.39, "last_trade_time": "2026-06-01T13:42:19", "percent_change": 0.0, "prev_day_close": 404.300003051758}, {"option": "VOO270617P00295000", "bid": 0.15, "bid_size": 113.0, "ask": 1.8, "ask_size": 263.0, "iv": 0.5221, "open_interest": 9.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.1329, "theta": -0.0147, "rho": -0.0402, "theo": 0.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T13:22:45", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VOO270617C00300000", "bid": 392.1, "bid_size": 2.0, "ask": 396.0, "ask_size": 1.0, "iv": 0.5287, "open_interest": 3.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1372, "theta": 0.0, "rho": 1.7273, "theo": 393.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.35, "last_trade_time": "2026-11-02T15:33:28", "percent_change": 0.0, "prev_day_close": 399.5}, {"option": "VOO270617P00300000", "bid": 0.25, "bid_size": 88.0, "ask": 1.75, "ask_size": 143.0, "iv": 0.5146, "open_interest": 11.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.1385, "theta": -0.0152, "rho": -0.0421, "theo": 0.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-13T11:42:06", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VOO270617C00305000", "bid": 387.3, "bid_size": 2.0, "ask": 391.1, "ask_size": 1.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.1432, "theta": 0.0, "rho": 1.7545, "theo": 388.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.699996948242}, {"option": "VOO270617P00305000", "bid": 0.2, "bid_size": 86.0, "ask": 1.75, "ask_size": 107.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1445, "theta": -0.0156, "rho": -0.0441, "theo": 0.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VOO270617C00310000", "bid": 382.5, "bid_size": 2.0, "ask": 386.4, "ask_size": 1.0, "iv": 0.5167, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1494, "theta": 0.0, "rho": 1.7816, "theo": 384.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.28, "last_trade_time": "2026-04-17T14:33:49", "percent_change": 0.0, "prev_day_close": 389.850006103516}, {"option": "VOO270617P00310000", "bid": 0.4, "bid_size": 81.0, "ask": 1.95, "ask_size": 134.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0001, "vega": 0.1507, "theta": -0.0161, "rho": -0.0462, "theo": 1.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VOO270617C00315000", "bid": 377.7, "bid_size": 1.0, "ask": 381.5, "ask_size": 1.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0001, "vega": 0.1558, "theta": 0.0, "rho": 1.8086, "theo": 379.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.100006103516}, {"option": "VOO270617P00315000", "bid": 0.15, "bid_size": 174.0, "ask": 2.25, "ask_size": 163.0, "iv": 0.5006, "open_interest": 1.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0001, "vega": 0.1572, "theta": -0.0166, "rho": -0.0484, "theo": 1.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-07-27T09:46:46", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VOO270617C00320000", "bid": 372.9, "bid_size": 1.0, "ask": 376.7, "ask_size": 1.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0001, "vega": 0.1625, "theta": 0.0, "rho": 1.8355, "theo": 374.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.149993896484}, {"option": "VOO270617P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.4931, "open_interest": 4.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0001, "vega": 0.1638, "theta": -0.0171, "rho": -0.0507, "theo": 1.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T15:18:33", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VOO270617C00325000", "bid": 368.1, "bid_size": 2.0, "ask": 371.9, "ask_size": 1.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.1694, "theta": 0.0, "rho": 1.8623, "theo": 369.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.449996948242}, {"option": "VOO270617P00325000", "bid": 0.2, "bid_size": 108.0, "ask": 2.05, "ask_size": 105.0, "iv": 0.4782, "open_interest": 2.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.1707, "theta": -0.0177, "rho": -0.0531, "theo": 1.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T15:35:43", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VOO270617C00330000", "bid": 363.3, "bid_size": 2.0, "ask": 367.1, "ask_size": 1.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.1766, "theta": 0.0, "rho": 1.889, "theo": 364.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.650009155273}, {"option": "VOO270617P00330000", "bid": 0.45, "bid_size": 100.0, "ask": 2.4, "ask_size": 124.0, "iv": 0.4867, "open_interest": 36.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0001, "vega": 0.1779, "theta": -0.0182, "rho": -0.0557, "theo": 1.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-29T11:18:34", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VOO270617C00335000", "bid": 358.5, "bid_size": 1.0, "ask": 362.3, "ask_size": 1.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0001, "vega": 0.1841, "theta": 0.0, "rho": 1.9155, "theo": 360.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.849990844727}, {"option": "VOO270617P00335000", "bid": 0.05, "bid_size": 205.0, "ask": 2.65, "ask_size": 205.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0001, "vega": 0.1858, "theta": -0.0188, "rho": -0.0583, "theo": 1.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VOO270617C00340000", "bid": 353.7, "bid_size": 1.0, "ask": 357.4, "ask_size": 1.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0001, "vega": 0.1919, "theta": 0.0, "rho": 1.942, "theo": 355.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 361.050003051758}, {"option": "VOO270617P00340000", "bid": 0.3, "bid_size": 65.0, "ask": 2.35, "ask_size": 53.0, "iv": 0.464, "open_interest": 2.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0001, "vega": 0.1944, "theta": -0.0193, "rho": -0.0612, "theo": 1.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-06-03T10:31:16", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VOO270617C00345000", "bid": 348.9, "bid_size": 1.0, "ask": 352.7, "ask_size": 1.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0001, "vega": 0.2001, "theta": 0.0, "rho": 1.9682, "theo": 350.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.400009155273}, {"option": "VOO270617P00345000", "bid": 0.3, "bid_size": 92.0, "ask": 2.6, "ask_size": 70.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0001, "vega": 0.203, "theta": -0.0199, "rho": -0.0642, "theo": 1.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VOO270617C00350000", "bid": 344.0, "bid_size": 1.0, "ask": 347.9, "ask_size": 1.0, "iv": 0.4632, "open_interest": 2.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0002, "vega": 0.2086, "theta": 0.0, "rho": 1.9943, "theo": 345.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.2, "last_trade_time": "2026-08-19T10:37:12", "percent_change": 0.0, "prev_day_close": 351.5}, {"option": "VOO270617P00350000", "bid": 0.95, "bid_size": 449.0, "ask": 2.05, "ask_size": 430.0, "iv": 0.456, "open_interest": 18.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0002, "vega": 0.2113, "theta": -0.0205, "rho": -0.0675, "theo": 1.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:56:03", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "VOO270617C00355000", "bid": 339.3, "bid_size": 1.0, "ask": 343.1, "ask_size": 1.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.2174, "theta": 0.0, "rho": 2.0202, "theo": 340.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.800003051758}, {"option": "VOO270617P00355000", "bid": 0.45, "bid_size": 83.0, "ask": 2.65, "ask_size": 75.0, "iv": 0.45, "open_interest": 1.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0002, "vega": 0.2198, "theta": -0.0211, "rho": -0.0705, "theo": 1.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-06-15T09:49:34", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "VOO270617C00360000", "bid": 334.5, "bid_size": 1.0, "ask": 338.3, "ask_size": 1.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0002, "vega": 0.2265, "theta": 0.0, "rho": 2.046, "theo": 336.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.47, "last_trade_time": "2026-08-13T10:51:57", "percent_change": 0.0, "prev_day_close": 341.899993896484}, {"option": "VOO270617P00360000", "bid": 0.45, "bid_size": 108.0, "ask": 2.6, "ask_size": 75.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.2288, "theta": -0.0218, "rho": -0.0738, "theo": 1.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VOO270617C00365000", "bid": 329.7, "bid_size": 1.0, "ask": 333.5, "ask_size": 1.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.2358, "theta": 0.0, "rho": 2.0716, "theo": 331.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.050003051758}, {"option": "VOO270617P00365000", "bid": 0.4, "bid_size": 34.0, "ask": 2.65, "ask_size": 43.0, "iv": 0.4324, "open_interest": 10.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0002, "vega": 0.2383, "theta": -0.0224, "rho": -0.0772, "theo": 1.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-29T11:41:47", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VOO270617C00370000", "bid": 324.9, "bid_size": 1.0, "ask": 328.6, "ask_size": 1.0, "iv": 0.439, "open_interest": 2.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.2455, "theta": 0.0, "rho": 2.0971, "theo": 326.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.64, "last_trade_time": "2026-10-06T11:05:19", "percent_change": 0.0, "prev_day_close": 332.300003051758}, {"option": "VOO270617P00370000", "bid": 0.6, "bid_size": 111.0, "ask": 3.8, "ask_size": 156.0, "iv": 0.4513, "open_interest": 15.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0002, "vega": 0.2479, "theta": -0.0231, "rho": -0.0808, "theo": 1.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-03-30T10:46:21", "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "VOO270617C00375000", "bid": 320.1, "bid_size": 1.0, "ask": 323.9, "ask_size": 1.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0002, "vega": 0.2555, "theta": 0.0, "rho": 2.1224, "theo": 321.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.550003051758}, {"option": "VOO270617P00375000", "bid": 0.75, "bid_size": 117.0, "ask": 2.95, "ask_size": 90.0, "iv": 0.4299, "open_interest": 102.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0002, "vega": 0.2579, "theta": -0.0238, "rho": -0.0847, "theo": 1.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T13:15:38", "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "VOO270617C00380000", "bid": 315.4, "bid_size": 1.0, "ask": 319.2, "ask_size": 1.0, "iv": 0.4325, "open_interest": 1.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0002, "vega": 0.2659, "theta": 0.0, "rho": 2.1476, "theo": 317.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.0, "last_trade_time": "2026-03-27T13:17:37", "percent_change": 0.0, "prev_day_close": 322.699996948242}, {"option": "VOO270617P00380000", "bid": 0.4, "bid_size": 192.0, "ask": 3.1, "ask_size": 86.0, "iv": 0.418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0002, "vega": 0.2683, "theta": -0.0245, "rho": -0.0886, "theo": 1.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-07-27T09:46:46", "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "VOO270617C00385000", "bid": 310.6, "bid_size": 1.0, "ask": 314.4, "ask_size": 1.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0002, "vega": 0.2767, "theta": 0.0, "rho": 2.1725, "theo": 312.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "VOO270617P00385000", "bid": 0.9, "bid_size": 121.0, "ask": 2.95, "ask_size": 130.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0002, "vega": 0.2796, "theta": -0.0252, "rho": -0.0927, "theo": 1.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "VOO270617C00390000", "bid": 305.8, "bid_size": 1.0, "ask": 309.4, "ask_size": 1.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0002, "vega": 0.288, "theta": 0.0, "rho": 2.1972, "theo": 307.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.199996948242}, {"option": "VOO270617P00390000", "bid": 1.0, "bid_size": 209.0, "ask": 3.3, "ask_size": 181.0, "iv": 0.4169, "open_interest": 360.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0002, "vega": 0.2921, "theta": -0.0259, "rho": -0.0972, "theo": 1.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-03-30T10:36:25", "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "VOO270617C00395000", "bid": 301.0, "bid_size": 1.0, "ask": 304.8, "ask_size": 1.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0003, "vega": 0.2998, "theta": 0.0, "rho": 2.2217, "theo": 302.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.449996948242}, {"option": "VOO270617P00395000", "bid": 0.85, "bid_size": 102.0, "ask": 3.7, "ask_size": 105.0, "iv": 0.413, "open_interest": 3.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0003, "vega": 0.3046, "theta": -0.0266, "rho": -0.102, "theo": 2.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-06-29T14:26:12", "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "VOO270617C00400000", "bid": 296.3, "bid_size": 1.0, "ask": 299.9, "ask_size": 1.0, "iv": 0.4078, "open_interest": 21.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0003, "vega": 0.312, "theta": 0.0, "rho": 2.2458, "theo": 297.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.89, "last_trade_time": "2026-11-05T15:51:00", "percent_change": 0.0, "prev_day_close": 303.699996948242}, {"option": "VOO270617P00400000", "bid": 0.85, "bid_size": 41.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.4019, "open_interest": 24.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0003, "vega": 0.3165, "theta": -0.0274, "rho": -0.1072, "theo": 2.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-23T09:51:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VOO270617C00405000", "bid": 291.5, "bid_size": 1.0, "ask": 295.3, "ask_size": 1.0, "iv": 0.4047, "open_interest": 1.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0003, "vega": 0.3247, "theta": 0.0, "rho": 2.2698, "theo": 293.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.3, "last_trade_time": "2026-11-05T10:05:49", "percent_change": 0.0, "prev_day_close": 298.899993896484}, {"option": "VOO270617P00405000", "bid": 1.45, "bid_size": 134.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.4108, "open_interest": 5.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0003, "vega": 0.329, "theta": -0.0282, "rho": -0.1118, "theo": 2.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-04-08T12:41:55", "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "VOO270617C00410000", "bid": 286.7, "bid_size": 1.0, "ask": 290.5, "ask_size": 1.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0003, "vega": 0.3378, "theta": 0.0, "rho": 2.2934, "theo": 288.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.149993896484}, {"option": "VOO270617P00410000", "bid": 1.1, "bid_size": 211.0, "ask": 4.1, "ask_size": 206.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0003, "vega": 0.3419, "theta": -0.029, "rho": -0.1168, "theo": 2.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "VOO270617C00415000", "bid": 281.9, "bid_size": 1.0, "ask": 285.7, "ask_size": 1.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0003, "vega": 0.3513, "theta": 0.0, "rho": 2.3168, "theo": 283.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.399993896484}, {"option": "VOO270617P00415000", "bid": 1.2, "bid_size": 120.0, "ask": 4.2, "ask_size": 54.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0003, "vega": 0.3555, "theta": -0.0298, "rho": -0.1223, "theo": 2.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "VOO270617C00420000", "bid": 277.2, "bid_size": 2.0, "ask": 281.0, "ask_size": 1.0, "iv": 0.3889, "open_interest": 4.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0003, "vega": 0.3652, "theta": 0.0, "rho": 2.34, "theo": 278.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.5, "last_trade_time": "2026-10-16T12:28:09", "percent_change": 0.0, "prev_day_close": 284.600006103516}, {"option": "VOO270617P00420000", "bid": 1.1, "bid_size": 173.0, "ask": 4.3, "ask_size": 126.0, "iv": 0.3866, "open_interest": 2.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0003, "vega": 0.3694, "theta": -0.0307, "rho": -0.1279, "theo": 2.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T11:36:12", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "VOO270617C00425000", "bid": 272.4, "bid_size": 1.0, "ask": 276.2, "ask_size": 1.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0004, "vega": 0.3796, "theta": 0.0, "rho": 2.3629, "theo": 274.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.899993896484}, {"option": "VOO270617P00425000", "bid": 1.3, "bid_size": 98.0, "ask": 4.2, "ask_size": 98.0, "iv": 0.3803, "open_interest": 95.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0004, "vega": 0.3836, "theta": -0.0315, "rho": -0.134, "theo": 2.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-09-28T13:22:02", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "VOO270617C00430000", "bid": 267.7, "bid_size": 1.0, "ask": 271.4, "ask_size": 1.0, "iv": 0.3777, "open_interest": 2.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0004, "vega": 0.3945, "theta": 0.0, "rho": 2.3856, "theo": 269.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.149993896484}, {"option": "VOO270617P00430000", "bid": 1.5, "bid_size": 73.0, "ask": 4.3, "ask_size": 242.0, "iv": 0.3766, "open_interest": 11.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0004, "vega": 0.399, "theta": -0.0324, "rho": -0.1402, "theo": 2.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-06-10T09:38:36", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "VOO270617C00435000", "bid": 262.9, "bid_size": 1.0, "ask": 266.6, "ask_size": 1.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0004, "vega": 0.4101, "theta": 0.0, "rho": 2.4078, "theo": 264.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.399993896484}, {"option": "VOO270617P00435000", "bid": 1.85, "bid_size": 191.0, "ask": 4.5, "ask_size": 163.0, "iv": 0.3757, "open_interest": 11.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0004, "vega": 0.4162, "theta": -0.0333, "rho": -0.1468, "theo": 2.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-07-02T09:52:57", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "VOO270617C00440000", "bid": 258.2, "bid_size": 1.0, "ask": 262.0, "ask_size": 1.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0004, "vega": 0.4263, "theta": 0.0, "rho": 2.4298, "theo": 259.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.699996948242}, {"option": "VOO270617P00440000", "bid": 1.5, "bid_size": 109.0, "ask": 4.5, "ask_size": 107.0, "iv": 0.3639, "open_interest": 1.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0004, "vega": 0.4338, "theta": -0.0342, "rho": -0.1537, "theo": 3.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-16T13:11:34", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VOO270617C00445000", "bid": 253.5, "bid_size": 1.0, "ask": 257.2, "ask_size": 1.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0004, "vega": 0.4432, "theta": 0.0, "rho": 2.4512, "theo": 255.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.949996948242}, {"option": "VOO270617P00445000", "bid": 1.95, "bid_size": 90.0, "ask": 4.9, "ask_size": 142.0, "iv": 0.3661, "open_interest": 1.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0004, "vega": 0.4507, "theta": -0.0352, "rho": -0.1623, "theo": 3.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-04-24T13:20:12", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VOO270617C00450000", "bid": 248.7, "bid_size": 1.0, "ask": 252.5, "ask_size": 1.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0004, "vega": 0.4608, "theta": 0.0, "rho": 2.4723, "theo": 250.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.25}, {"option": "VOO270617P00450000", "bid": 2.35, "bid_size": 103.0, "ask": 4.9, "ask_size": 163.0, "iv": 0.3629, "open_interest": 17.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0005, "vega": 0.4678, "theta": -0.0361, "rho": -0.1691, "theo": 3.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-10-07T10:30:50", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "VOO270617C00455000", "bid": 244.0, "bid_size": 2.0, "ask": 247.8, "ask_size": 1.0, "iv": 0.3544, "open_interest": 10.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0005, "vega": 0.4789, "theta": 0.0, "rho": 2.4929, "theo": 245.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.1, "last_trade_time": "2026-11-06T15:17:35", "percent_change": 0.0, "prev_day_close": 251.549995422363}, {"option": "VOO270617P00455000", "bid": 2.15, "bid_size": 107.0, "ask": 4.9, "ask_size": 120.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0005, "vega": 0.4857, "theta": -0.0371, "rho": -0.1767, "theo": 3.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "VOO270617C00460000", "bid": 239.3, "bid_size": 1.0, "ask": 243.0, "ask_size": 1.0, "iv": 0.3491, "open_interest": 1.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0005, "vega": 0.4975, "theta": 0.0, "rho": 2.5131, "theo": 241.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.02, "last_trade_time": "2026-04-10T13:44:49", "percent_change": 0.0, "prev_day_close": 246.75}, {"option": "VOO270617P00460000", "bid": 2.45, "bid_size": 59.0, "ask": 5.2, "ask_size": 234.0, "iv": 0.3518, "open_interest": 8.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0005, "vega": 0.5043, "theta": -0.0381, "rho": -0.1849, "theo": 3.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-01T10:25:15", "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "VOO270617C00465000", "bid": 234.6, "bid_size": 1.0, "ask": 238.3, "ask_size": 1.0, "iv": 0.3448, "open_interest": 1.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0005, "vega": 0.5166, "theta": 0.0, "rho": 2.5329, "theo": 236.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.5, "last_trade_time": "2026-04-17T09:42:45", "percent_change": 0.0, "prev_day_close": 242.049995422363}, {"option": "VOO270617P00465000", "bid": 2.45, "bid_size": 64.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0005, "vega": 0.5234, "theta": -0.0391, "rho": -0.1938, "theo": 3.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "VOO270617C00470000", "bid": 229.9, "bid_size": 1.0, "ask": 233.6, "ask_size": 1.0, "iv": 0.3404, "open_interest": 1.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0006, "vega": 0.5363, "theta": 0.0, "rho": 2.5524, "theo": 231.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.34, "last_trade_time": "2026-07-21T14:12:12", "percent_change": 0.0, "prev_day_close": 237.349998474121}, {"option": "VOO270617P00470000", "bid": 2.5, "bid_size": 137.0, "ask": 5.3, "ask_size": 74.0, "iv": 0.3384, "open_interest": 2.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0006, "vega": 0.5432, "theta": -0.0402, "rho": -0.2026, "theo": 3.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-11T15:55:32", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VOO270617C00475000", "bid": 225.2, "bid_size": 1.0, "ask": 228.9, "ask_size": 1.0, "iv": 0.3359, "open_interest": 1.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0006, "vega": 0.5568, "theta": -0.0011, "rho": 2.5714, "theo": 226.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.3, "last_trade_time": "2026-08-21T11:32:09", "percent_change": 0.0, "prev_day_close": 232.650001525879}, {"option": "VOO270617P00475000", "bid": 2.45, "bid_size": 230.0, "ask": 5.9, "ask_size": 225.0, "iv": 0.3361, "open_interest": 46.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0006, "vega": 0.5651, "theta": -0.0412, "rho": -0.2119, "theo": 4.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-07-21T14:29:30", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "VOO270617C00480000", "bid": 220.5, "bid_size": 1.0, "ask": 224.2, "ask_size": 1.0, "iv": 0.3313, "open_interest": 4.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0006, "vega": 0.5782, "theta": -0.003, "rho": 2.5898, "theo": 222.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 250.55, "last_trade_time": "2026-08-17T09:51:58", "percent_change": 0.0, "prev_day_close": 227.950004577637}, {"option": "VOO270617P00480000", "bid": 3.2, "bid_size": 103.0, "ask": 5.5, "ask_size": 166.0, "iv": 0.3317, "open_interest": 3.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0006, "vega": 0.589, "theta": -0.0423, "rho": -0.2222, "theo": 4.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-24T11:22:32", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "VOO270617C00485000", "bid": 215.8, "bid_size": 1.0, "ask": 219.5, "ask_size": 1.0, "iv": 0.3266, "open_interest": 5.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0006, "vega": 0.6004, "theta": -0.0049, "rho": 2.6076, "theo": 217.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.8, "last_trade_time": "2026-08-10T09:55:25", "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "VOO270617P00485000", "bid": 2.5, "bid_size": 172.0, "ask": 6.2, "ask_size": 40.0, "iv": 0.3244, "open_interest": 5.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0007, "vega": 0.6123, "theta": -0.0434, "rho": -0.2332, "theo": 4.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-12T10:36:44", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VOO270617C00490000", "bid": 211.1, "bid_size": 1.0, "ask": 214.8, "ask_size": 1.0, "iv": 0.3218, "open_interest": 7.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0007, "vega": 0.6236, "theta": -0.0068, "rho": 2.6248, "theo": 212.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.73, "last_trade_time": "2026-09-01T13:28:53", "percent_change": 0.0, "prev_day_close": 218.599998474121}, {"option": "VOO270617P00490000", "bid": 2.65, "bid_size": 1.0, "ask": 6.4, "ask_size": 172.0, "iv": 0.32, "open_interest": 3.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0007, "vega": 0.6347, "theta": -0.0446, "rho": -0.2447, "theo": 4.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.49, "last_trade_time": "2026-08-24T11:21:43", "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "VOO270617C00495000", "bid": 206.5, "bid_size": 1.0, "ask": 210.1, "ask_size": 1.0, "iv": 0.3178, "open_interest": 1.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0007, "vega": 0.6474, "theta": -0.0088, "rho": 2.6412, "theo": 208.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.64, "last_trade_time": "2026-09-10T14:45:25", "percent_change": 0.0, "prev_day_close": 213.950004577637}, {"option": "VOO270617P00495000", "bid": 2.95, "bid_size": 162.0, "ask": 6.6, "ask_size": 112.0, "iv": 0.3166, "open_interest": 93.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0007, "vega": 0.6581, "theta": -0.0457, "rho": -0.2557, "theo": 4.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-23T13:18:17", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VOO270617C00500000", "bid": 201.8, "bid_size": 1.0, "ask": 205.5, "ask_size": 1.0, "iv": 0.3137, "open_interest": 3.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0007, "vega": 0.6719, "theta": -0.0107, "rho": 2.657, "theo": 203.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.18, "last_trade_time": "2026-09-10T10:35:59", "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "VOO270617P00500000", "bid": 3.2, "bid_size": 100.0, "ask": 6.4, "ask_size": 161.0, "iv": 0.3096, "open_interest": 125.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0008, "vega": 0.6826, "theta": -0.0469, "rho": -0.2674, "theo": 5.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-10-30T14:44:48", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VOO270617C00505000", "bid": 197.2, "bid_size": 1.0, "ask": 200.8, "ask_size": 1.0, "iv": 0.3094, "open_interest": 4.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0008, "vega": 0.697, "theta": -0.0127, "rho": 2.6722, "theo": 198.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 227.64, "last_trade_time": "2026-10-12T11:32:25", "percent_change": 0.0, "prev_day_close": 204.599998474121}, {"option": "VOO270617P00505000", "bid": 3.2, "bid_size": 20.0, "ask": 7.0, "ask_size": 223.0, "iv": 0.3068, "open_interest": 121.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0008, "vega": 0.7077, "theta": -0.0481, "rho": -0.2802, "theo": 5.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T15:56:42", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO270617C00510000", "bid": 192.6, "bid_size": 1.0, "ask": 196.2, "ask_size": 1.0, "iv": 0.3058, "open_interest": 21.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0008, "vega": 0.7229, "theta": -0.0147, "rho": 2.6869, "theo": 194.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.28, "last_trade_time": "2026-10-16T15:50:11", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "VOO270617P00510000", "bid": 3.5, "bid_size": 141.0, "ask": 7.2, "ask_size": 114.0, "iv": 0.3031, "open_interest": 66.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0008, "vega": 0.7342, "theta": -0.0493, "rho": -0.2933, "theo": 5.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-09-04T15:58:27", "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "VOO270617C00515000", "bid": 187.9, "bid_size": 1.0, "ask": 191.6, "ask_size": 1.0, "iv": 0.3013, "open_interest": 3.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0009, "vega": 0.7496, "theta": -0.0167, "rho": 2.7008, "theo": 189.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.97, "last_trade_time": "2026-11-02T10:54:40", "percent_change": 0.0, "prev_day_close": 195.349998474121}, {"option": "VOO270617P00515000", "bid": 4.0, "bid_size": 76.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.3005, "open_interest": 87.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0009, "vega": 0.7631, "theta": -0.0506, "rho": -0.3068, "theo": 5.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-10-23T13:18:17", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VOO270617C00520000", "bid": 183.3, "bid_size": 1.0, "ask": 186.9, "ask_size": 1.0, "iv": 0.2967, "open_interest": 1.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0009, "vega": 0.7774, "theta": -0.0187, "rho": 2.714, "theo": 185.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-04-17T10:41:08", "percent_change": 0.0, "prev_day_close": 190.699996948242}, {"option": "VOO270617P00520000", "bid": 4.0, "bid_size": 279.0, "ask": 7.7, "ask_size": 254.0, "iv": 0.2951, "open_interest": 34.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0009, "vega": 0.7946, "theta": -0.0518, "rho": -0.322, "theo": 6.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T09:42:05", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "VOO270617C00525000", "bid": 178.7, "bid_size": 1.0, "ask": 182.3, "ask_size": 1.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.001, "vega": 0.8063, "theta": -0.0208, "rho": 2.7261, "theo": 180.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.099998474121}, {"option": "VOO270617P00525000", "bid": 4.2, "bid_size": 1.0, "ask": 8.0, "ask_size": 127.0, "iv": 0.2911, "open_interest": 14.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.001, "vega": 0.8234, "theta": -0.0531, "rho": -0.3395, "theo": 6.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-01T14:49:38", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VOO270617C00530000", "bid": 174.1, "bid_size": 1.0, "ask": 177.8, "ask_size": 1.0, "iv": 0.2891, "open_interest": 21.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.001, "vega": 0.8363, "theta": -0.0228, "rho": 2.7372, "theo": 175.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.7, "last_trade_time": "2026-09-09T10:26:16", "percent_change": 0.0, "prev_day_close": 181.5}, {"option": "VOO270617P00530000", "bid": 5.2, "bid_size": 172.0, "ask": 8.2, "ask_size": 60.0, "iv": 0.2909, "open_interest": 9.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.001, "vega": 0.8528, "theta": -0.0544, "rho": -0.3543, "theo": 6.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-30T15:46:39", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "VOO270617C00535000", "bid": 169.7, "bid_size": 23.0, "ask": 172.7, "ask_size": 5.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0011, "vega": 0.867, "theta": -0.0249, "rho": 2.7473, "theo": 171.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.900001525879}, {"option": "VOO270617P00535000", "bid": 4.8, "bid_size": 518.0, "ask": 8.5, "ask_size": 457.0, "iv": 0.2828, "open_interest": 11.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0011, "vega": 0.8831, "theta": -0.0557, "rho": -0.3705, "theo": 6.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T12:53:17", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VOO270617C00540000", "bid": 165.2, "bid_size": 18.0, "ask": 168.4, "ask_size": 23.0, "iv": 0.281, "open_interest": 4.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0011, "vega": 0.8984, "theta": -0.027, "rho": 2.7565, "theo": 166.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.8, "last_trade_time": "2026-11-05T10:49:50", "percent_change": 0.0, "prev_day_close": 172.350006103516}, {"option": "VOO270617P00540000", "bid": 6.6, "bid_size": 365.0, "ask": 7.7, "ask_size": 371.0, "iv": 0.2812, "open_interest": 149.0, "volume": 10.0, "delta": -0.0959, "gamma": 0.0012, "vega": 0.9148, "theta": -0.057, "rho": -0.3886, "theo": 7.194, "change": -0.35, "open": 6.9, "high": 6.9, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T10:31:06", "percent_change": -4.89511, "prev_day_close": 7.15000009536743}, {"option": "VOO270617C00545000", "bid": 160.6, "bid_size": 20.0, "ask": 163.7, "ask_size": 5.0, "iv": 0.2759, "open_interest": 1.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0012, "vega": 0.9305, "theta": -0.029, "rho": 2.7648, "theo": 162.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.0, "last_trade_time": "2026-06-05T11:40:10", "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "VOO270617P00545000", "bid": 5.5, "bid_size": 505.0, "ask": 9.1, "ask_size": 469.0, "iv": 0.2755, "open_interest": 7.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0012, "vega": 0.9469, "theta": -0.0583, "rho": -0.4055, "theo": 7.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-08T10:07:34", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VOO270617C00550000", "bid": 156.1, "bid_size": 17.0, "ask": 158.9, "ask_size": 12.0, "iv": 0.2707, "open_interest": 18.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0012, "vega": 0.9635, "theta": -0.0311, "rho": 2.7722, "theo": 157.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.9, "last_trade_time": "2026-10-21T11:25:29", "percent_change": 0.0, "prev_day_close": 163.25}, {"option": "VOO270617P00550000", "bid": 7.2, "bid_size": 366.0, "ask": 8.5, "ask_size": 312.0, "iv": 0.2739, "open_interest": 20.0, "volume": 1.0, "delta": -0.1058, "gamma": 0.0013, "vega": 0.982, "theta": -0.0597, "rho": -0.4244, "theo": 7.8713, "change": -0.35, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T10:28:31", "percent_change": -4.4586, "prev_day_close": 7.84999990463257}, {"option": "VOO270617C00555000", "bid": 151.6, "bid_size": 24.0, "ask": 154.4, "ask_size": 12.0, "iv": 0.2671, "open_interest": 4.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0013, "vega": 0.9977, "theta": -0.0332, "rho": 2.7784, "theo": 153.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.3, "last_trade_time": "2026-10-05T15:17:11", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "VOO270617P00555000", "bid": 6.2, "bid_size": 603.0, "ask": 9.8, "ask_size": 475.0, "iv": 0.2679, "open_interest": 17.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0013, "vega": 1.0211, "theta": -0.061, "rho": -0.4465, "theo": 8.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-19T10:02:57", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "VOO270617C00560000", "bid": 147.0, "bid_size": 1.0, "ask": 150.6, "ask_size": 1.0, "iv": 0.2662, "open_interest": 4.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0014, "vega": 1.0332, "theta": -0.0354, "rho": 2.7832, "theo": 148.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.45, "last_trade_time": "2026-11-05T11:47:26", "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "VOO270617P00560000", "bid": 6.5, "bid_size": 40.0, "ask": 10.2, "ask_size": 225.0, "iv": 0.2638, "open_interest": 87.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0014, "vega": 1.056, "theta": -0.0624, "rho": -0.4696, "theo": 8.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-11-06T11:27:53", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "VOO270617C00565000", "bid": 142.5, "bid_size": 1.0, "ask": 146.1, "ask_size": 1.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0014, "vega": 1.0698, "theta": -0.0374, "rho": 2.7864, "theo": 144.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.55, "last_trade_time": "2026-11-05T15:40:58", "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "VOO270617P00565000", "bid": 7.0, "bid_size": 218.0, "ask": 10.6, "ask_size": 158.0, "iv": 0.2606, "open_interest": 27.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0015, "vega": 1.0912, "theta": -0.0638, "rho": -0.4905, "theo": 9.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-25T13:47:33", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "VOO270617C00570000", "bid": 138.0, "bid_size": 1.0, "ask": 141.7, "ask_size": 1.0, "iv": 0.2584, "open_interest": 4.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0015, "vega": 1.107, "theta": -0.0396, "rho": 2.7882, "theo": 139.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.08, "last_trade_time": "2026-11-06T10:31:22", "percent_change": 0.0, "prev_day_close": 145.300003051758}, {"option": "VOO270617P00570000", "bid": 7.7, "bid_size": 205.0, "ask": 11.1, "ask_size": 124.0, "iv": 0.2584, "open_interest": 49.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0016, "vega": 1.1285, "theta": -0.0652, "rho": -0.5121, "theo": 9.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T12:38:00", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VOO270617C00575000", "bid": 133.6, "bid_size": 1.0, "ask": 137.3, "ask_size": 1.0, "iv": 0.2549, "open_interest": 1.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0016, "vega": 1.1448, "theta": -0.0416, "rho": 2.7887, "theo": 135.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.47, "last_trade_time": "2026-07-23T15:54:07", "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "VOO270617P00575000", "bid": 8.6, "bid_size": 103.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.2569, "open_interest": 18.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0016, "vega": 1.1666, "theta": -0.0666, "rho": -0.5367, "theo": 9.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T10:48:53", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "VOO270617C00580000", "bid": 129.2, "bid_size": 1.0, "ask": 132.9, "ask_size": 1.0, "iv": 0.2512, "open_interest": 8.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0016, "vega": 1.1833, "theta": -0.0437, "rho": 2.7881, "theo": 131.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.56, "last_trade_time": "2026-11-05T15:59:09", "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "VOO270617P00580000", "bid": 8.8, "bid_size": 462.0, "ask": 11.9, "ask_size": 464.0, "iv": 0.2513, "open_interest": 68.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0017, "vega": 1.2066, "theta": -0.068, "rho": -0.5614, "theo": 10.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T11:44:18", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VOO270617C00585000", "bid": 124.9, "bid_size": 1.0, "ask": 128.5, "ask_size": 1.0, "iv": 0.2478, "open_interest": 3.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0017, "vega": 1.2228, "theta": -0.0458, "rho": 2.7859, "theo": 126.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.77, "last_trade_time": "2026-11-06T13:18:36", "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "VOO270617P00585000", "bid": 9.3, "bid_size": 87.0, "ask": 12.6, "ask_size": 56.0, "iv": 0.2484, "open_interest": 50.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0018, "vega": 1.2522, "theta": -0.0694, "rho": -0.5885, "theo": 10.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T10:13:15", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VOO270617C00590000", "bid": 120.6, "bid_size": 1.0, "ask": 124.2, "ask_size": 1.0, "iv": 0.2445, "open_interest": 22.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0018, "vega": 1.2635, "theta": -0.0479, "rho": 2.7818, "theo": 122.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.25, "last_trade_time": "2026-11-06T13:55:31", "percent_change": 0.0, "prev_day_close": 127.849998474121}, {"option": "VOO270617P00590000", "bid": 10.1, "bid_size": 111.0, "ask": 13.1, "ask_size": 77.0, "iv": 0.2457, "open_interest": 37.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0019, "vega": 1.2928, "theta": -0.0707, "rho": -0.6209, "theo": 11.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T11:33:48", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VOO270617C00595000", "bid": 116.2, "bid_size": 1.0, "ask": 119.9, "ask_size": 1.0, "iv": 0.2407, "open_interest": 6.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0019, "vega": 1.3054, "theta": -0.0499, "rho": 2.7755, "theo": 118.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.6, "last_trade_time": "2026-11-05T11:45:11", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "VOO270617P00595000", "bid": 10.8, "bid_size": 41.0, "ask": 13.2, "ask_size": 64.0, "iv": 0.2408, "open_interest": 17.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.002, "vega": 1.3322, "theta": -0.0721, "rho": -0.647, "theo": 12.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-23T09:57:14", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "VOO270617C00600000", "bid": 111.9, "bid_size": 1.0, "ask": 115.6, "ask_size": 1.0, "iv": 0.237, "open_interest": 37.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.002, "vega": 1.3477, "theta": -0.052, "rho": 2.7672, "theo": 113.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-11-06T09:52:11", "percent_change": 0.0, "prev_day_close": 119.199996948242}, {"option": "VOO270617P00600000", "bid": 11.9, "bid_size": 481.0, "ask": 13.8, "ask_size": 420.0, "iv": 0.239, "open_interest": 71.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0021, "vega": 1.3757, "theta": -0.0735, "rho": -0.6755, "theo": 12.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.61, "last_trade_time": "2026-11-09T15:35:24", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "VOO270617C00605000", "bid": 107.7, "bid_size": 1.0, "ask": 111.4, "ask_size": 1.0, "iv": 0.2339, "open_interest": 6.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0021, "vega": 1.3902, "theta": -0.054, "rho": 2.7572, "theo": 109.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.49, "last_trade_time": "2026-08-07T11:53:25", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "VOO270617P00605000", "bid": 11.7, "bid_size": 74.0, "ask": 15.0, "ask_size": 76.0, "iv": 0.2345, "open_interest": 37.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0022, "vega": 1.417, "theta": -0.0748, "rho": -0.7077, "theo": 13.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T11:00:24", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "VOO270617C00610000", "bid": 103.8, "bid_size": 20.0, "ask": 106.6, "ask_size": 13.0, "iv": 0.2294, "open_interest": 6.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0022, "vega": 1.433, "theta": -0.0559, "rho": 2.7456, "theo": 105.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-11-09T13:20:30", "percent_change": 0.0, "prev_day_close": 110.649997711182}, {"option": "VOO270617P00610000", "bid": 12.3, "bid_size": 147.0, "ask": 15.6, "ask_size": 113.0, "iv": 0.2305, "open_interest": 21.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0023, "vega": 1.4633, "theta": -0.0761, "rho": -0.742, "theo": 13.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-30T13:48:24", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "VOO270617C00615000", "bid": 99.5, "bid_size": 5.0, "ask": 102.7, "ask_size": 5.0, "iv": 0.2266, "open_interest": 3.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0023, "vega": 1.4767, "theta": -0.0578, "rho": 2.7319, "theo": 101.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-10-29T14:39:26", "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "VOO270617P00615000", "bid": 13.2, "bid_size": 458.0, "ask": 15.8, "ask_size": 444.0, "iv": 0.2259, "open_interest": 65.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0024, "vega": 1.5122, "theta": -0.0774, "rho": -0.7817, "theo": 14.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T09:32:31", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "VOO270617C00620000", "bid": 95.3, "bid_size": 19.0, "ask": 98.5, "ask_size": 6.0, "iv": 0.2227, "open_interest": 6.0, "volume": 1.0, "delta": 0.7952, "gamma": 0.0024, "vega": 1.5213, "theta": -0.0597, "rho": 2.7152, "theo": 96.9631, "change": -5.17, "open": 97.28, "high": 97.28, "low": 97.28, "tick": "up", "last_trade_price": 97.28, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -5.04636, "prev_day_close": 102.450000762939}, {"option": "VOO270617P00620000", "bid": 14.5, "bid_size": 349.0, "ask": 16.4, "ask_size": 433.0, "iv": 0.2237, "open_interest": 30.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0025, "vega": 1.5538, "theta": -0.0787, "rho": -0.8146, "theo": 15.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-11-05T10:43:18", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "VOO270617C00625000", "bid": 91.2, "bid_size": 18.0, "ask": 94.2, "ask_size": 12.0, "iv": 0.2187, "open_interest": 18.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0025, "vega": 1.5662, "theta": -0.0615, "rho": 2.6956, "theo": 92.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.51, "last_trade_time": "2026-11-05T10:52:45", "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "VOO270617P00625000", "bid": 15.0, "bid_size": 435.0, "ask": 17.5, "ask_size": 464.0, "iv": 0.2203, "open_interest": 23.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0027, "vega": 1.5982, "theta": -0.0799, "rho": -0.8474, "theo": 16.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-11-06T10:24:46", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "VOO270617C00630000", "bid": 87.0, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.2176, "open_interest": 34.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0026, "vega": 1.6106, "theta": -0.0633, "rho": 2.6738, "theo": 88.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.0, "last_trade_time": "2026-10-30T12:11:33", "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "VOO270617P00630000", "bid": 15.6, "bid_size": 106.0, "ask": 18.5, "ask_size": 99.0, "iv": 0.2166, "open_interest": 66.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0028, "vega": 1.6407, "theta": -0.0811, "rho": -0.8868, "theo": 16.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T14:28:04", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "VOO270617C00635000", "bid": 82.9, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.2139, "open_interest": 6.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0027, "vega": 1.6546, "theta": -0.0649, "rho": 2.6501, "theo": 84.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.79, "last_trade_time": "2026-09-09T11:56:16", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "VOO270617P00635000", "bid": 16.5, "bid_size": 146.0, "ask": 19.4, "ask_size": 174.0, "iv": 0.2132, "open_interest": 15.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0029, "vega": 1.6872, "theta": -0.0822, "rho": -0.9286, "theo": 17.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-23T13:38:00", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "VOO270617C00640000", "bid": 79.1, "bid_size": 1.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.2109, "open_interest": 12.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0029, "vega": 1.6986, "theta": -0.0665, "rho": 2.6237, "theo": 80.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.25, "last_trade_time": "2026-10-28T14:41:51", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "VOO270617P00640000", "bid": 17.3, "bid_size": 467.0, "ask": 20.3, "ask_size": 484.0, "iv": 0.2092, "open_interest": 28.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0031, "vega": 1.7356, "theta": -0.0833, "rho": -0.9769, "theo": 18.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T09:46:47", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "VOO270617C00645000", "bid": 75.1, "bid_size": 20.0, "ask": 78.2, "ask_size": 13.0, "iv": 0.2047, "open_interest": 11.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.003, "vega": 1.7428, "theta": -0.068, "rho": 2.5934, "theo": 76.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-09-28T09:40:39", "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "VOO270617P00645000", "bid": 18.4, "bid_size": 461.0, "ask": 21.3, "ask_size": 479.0, "iv": 0.206, "open_interest": 20.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0032, "vega": 1.7742, "theta": -0.0843, "rho": -1.0097, "theo": 19.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.24, "last_trade_time": "2026-11-05T10:25:17", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "VOO270617C00650000", "bid": 71.3, "bid_size": 1.0, "ask": 74.8, "ask_size": 5.0, "iv": 0.2029, "open_interest": 37.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0031, "vega": 1.7862, "theta": -0.0695, "rho": 2.5597, "theo": 72.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.05, "last_trade_time": "2026-11-05T15:57:18", "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "VOO270617P00650000", "bid": 19.6, "bid_size": 455.0, "ask": 21.9, "ask_size": 441.0, "iv": 0.2018, "open_interest": 33.0, "volume": 1.0, "delta": -0.2943, "gamma": 0.0034, "vega": 1.8164, "theta": -0.0853, "rho": -1.0538, "theo": 20.9055, "change": 1.15, "open": 21.3, "high": 21.3, "low": 21.3, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-10T09:34:05", "percent_change": 5.7072, "prev_day_close": 20.1499996185303}, {"option": "VOO270617C00655000", "bid": 67.5, "bid_size": 16.0, "ask": 70.8, "ask_size": 16.0, "iv": 0.1991, "open_interest": 3.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0032, "vega": 1.8281, "theta": -0.0707, "rho": 2.5235, "theo": 69.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.1, "last_trade_time": "2026-10-15T09:53:06", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "VOO270617P00655000", "bid": 20.5, "bid_size": 471.0, "ask": 23.5, "ask_size": 474.0, "iv": 0.1991, "open_interest": 10.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0035, "vega": 1.856, "theta": -0.0861, "rho": -1.096, "theo": 22.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.67, "last_trade_time": "2026-11-09T10:06:27", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VOO270617C00660000", "bid": 63.8, "bid_size": 1.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.1976, "open_interest": 48.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0034, "vega": 1.8684, "theta": -0.0719, "rho": 2.4848, "theo": 65.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.87, "last_trade_time": "2026-11-05T12:59:03", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "VOO270617P00660000", "bid": 21.5, "bid_size": 117.0, "ask": 24.7, "ask_size": 184.0, "iv": 0.1952, "open_interest": 14.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0037, "vega": 1.899, "theta": -0.0869, "rho": -1.1504, "theo": 23.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-06T11:33:48", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "VOO270617C00665000", "bid": 60.1, "bid_size": 21.0, "ask": 63.1, "ask_size": 15.0, "iv": 0.1918, "open_interest": 7.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0035, "vega": 1.9076, "theta": -0.073, "rho": 2.442, "theo": 61.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.1, "last_trade_time": "2026-10-29T11:33:10", "percent_change": 0.0, "prev_day_close": 66.3000030517578}, {"option": "VOO270617P00665000", "bid": 23.0, "bid_size": 603.0, "ask": 25.8, "ask_size": 451.0, "iv": 0.192, "open_interest": 38.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0038, "vega": 1.9321, "theta": -0.0876, "rho": -1.1855, "theo": 24.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T10:45:52", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "VOO270617C00670000", "bid": 56.5, "bid_size": 7.0, "ask": 59.7, "ask_size": 18.0, "iv": 0.1892, "open_interest": 27.0, "volume": 2.0, "delta": 0.6616, "gamma": 0.0036, "vega": 1.9452, "theta": -0.0738, "rho": 2.3946, "theo": 58.144, "change": -3.2, "open": 59.24, "high": 59.5, "low": 59.24, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-10T09:57:06", "percent_change": -5.10367, "prev_day_close": 62.7000007629394}, {"option": "VOO270617P00670000", "bid": 24.5, "bid_size": 444.0, "ask": 27.1, "ask_size": 462.0, "iv": 0.1889, "open_interest": 24.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.004, "vega": 1.9652, "theta": -0.0882, "rho": -1.2354, "theo": 25.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.96, "last_trade_time": "2026-11-06T11:33:48", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "VOO270617C00675000", "bid": 53.0, "bid_size": 15.0, "ask": 56.3, "ask_size": 15.0, "iv": 0.1863, "open_interest": 51.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0038, "vega": 1.9799, "theta": -0.0746, "rho": 2.3443, "theo": 54.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.31, "last_trade_time": "2026-11-06T14:20:50", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "VOO270617P00675000", "bid": 26.0, "bid_size": 435.0, "ask": 28.5, "ask_size": 457.0, "iv": 0.1857, "open_interest": 8.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0042, "vega": 1.9934, "theta": -0.0887, "rho": -1.2791, "theo": 27.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-11-09T15:35:24", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "VOO270617C00680000", "bid": 49.5, "bid_size": 5.0, "ask": 52.9, "ask_size": 17.0, "iv": 0.1832, "open_interest": 87.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0039, "vega": 2.0115, "theta": -0.0751, "rho": 2.2915, "theo": 51.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "VOO270617P00680000", "bid": 27.5, "bid_size": 447.0, "ask": 30.4, "ask_size": 469.0, "iv": 0.1833, "open_interest": 34.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.0044, "vega": 2.0202, "theta": -0.0891, "rho": -1.3116, "theo": 28.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T13:01:06", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "VOO270617C00685000", "bid": 46.1, "bid_size": 204.0, "ask": 49.0, "ask_size": 187.0, "iv": 0.1786, "open_interest": 19.0, "volume": 1.0, "delta": 0.6078, "gamma": 0.004, "vega": 2.0402, "theta": -0.0755, "rho": 2.234, "theo": 47.7809, "change": -3.06, "open": 48.39, "high": 48.39, "low": 48.39, "tick": "up", "last_trade_price": 48.39, "last_trade_time": "2026-11-10T10:28:11", "percent_change": -5.94752, "prev_day_close": 51.4500007629394}, {"option": "VOO270617P00685000", "bid": 29.5, "bid_size": 409.0, "ask": 31.4, "ask_size": 410.0, "iv": 0.1793, "open_interest": 18.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0045, "vega": 2.0396, "theta": -0.0893, "rho": -1.3658, "theo": 30.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-09-29T13:24:44", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "VOO270617C00690000", "bid": 42.9, "bid_size": 452.0, "ask": 45.7, "ask_size": 409.0, "iv": 0.1757, "open_interest": 67.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0041, "vega": 2.0652, "theta": -0.0756, "rho": 2.1717, "theo": 44.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-11-09T15:15:42", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "VOO270617P00690000", "bid": 31.0, "bid_size": 432.0, "ask": 33.5, "ask_size": 465.0, "iv": 0.1764, "open_interest": 36.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0047, "vega": 2.0524, "theta": -0.0894, "rho": -1.403, "theo": 32.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-11-09T10:27:28", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "VOO270617C00695000", "bid": 39.6, "bid_size": 464.0, "ask": 42.6, "ask_size": 422.0, "iv": 0.1725, "open_interest": 232.0, "volume": 4.0, "delta": 0.5679, "gamma": 0.0043, "vega": 2.0856, "theta": -0.0756, "rho": 2.1067, "theo": 41.3141, "change": -1.66, "open": 42.13, "high": 42.99, "low": 42.13, "tick": "up", "last_trade_price": 42.99, "last_trade_time": "2026-11-10T10:00:26", "percent_change": -3.7178, "prev_day_close": 44.6499996185303}, {"option": "VOO270617P00695000", "bid": 32.7, "bid_size": 444.0, "ask": 35.4, "ask_size": 464.0, "iv": 0.1729, "open_interest": 39.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0049, "vega": 2.0588, "theta": -0.0893, "rho": -1.4196, "theo": 34.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-11-09T15:08:58", "percent_change": 0.0, "prev_day_close": 31.7499990463257}, {"option": "VOO270617C00700000", "bid": 36.8, "bid_size": 438.0, "ask": 39.5, "ask_size": 420.0, "iv": 0.1701, "open_interest": 169.0, "volume": 1.0, "delta": 0.5469, "gamma": 0.0044, "vega": 2.1011, "theta": -0.0753, "rho": 2.0388, "theo": 38.2284, "change": -3.15, "open": 38.4, "high": 38.4, "low": 38.4, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-11-10T10:28:11", "percent_change": -7.58123, "prev_day_close": 41.5500011444092}, {"option": "VOO270617P00700000", "bid": 34.8, "bid_size": 233.0, "ask": 37.6, "ask_size": 239.0, "iv": 0.1705, "open_interest": 113.0, "volume": 1.0, "delta": -0.4984, "gamma": 0.0051, "vega": 2.0586, "theta": -0.0889, "rho": -1.4837, "theo": 36.1882, "change": 0.95, "open": 34.6, "high": 34.6, "low": 34.6, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-11-10T10:09:22", "percent_change": 2.82318, "prev_day_close": 33.6499996185303}, {"option": "VOO270617C00705000", "bid": 33.8, "bid_size": 447.0, "ask": 36.9, "ask_size": 448.0, "iv": 0.1679, "open_interest": 46.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0045, "vega": 2.1113, "theta": -0.0748, "rho": 1.9656, "theo": 35.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-05T12:30:21", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "VOO270617P00705000", "bid": 37.0, "bid_size": 233.0, "ask": 39.9, "ask_size": 254.0, "iv": 0.1681, "open_interest": 131.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0052, "vega": 2.0461, "theta": -0.0885, "rho": -1.5017, "theo": 38.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.26, "last_trade_time": "2026-11-05T13:23:42", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "VOO270617C00710000", "bid": 31.0, "bid_size": 438.0, "ask": 33.8, "ask_size": 438.0, "iv": 0.1646, "open_interest": 143.0, "volume": 1.0, "delta": 0.5027, "gamma": 0.0046, "vega": 2.1154, "theta": -0.074, "rho": 1.8888, "theo": 32.3826, "change": -2.44, "open": 32.81, "high": 32.81, "low": 32.81, "tick": "down", "last_trade_price": 32.81, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -6.92199, "prev_day_close": 35.25}, {"option": "VOO270617P00710000", "bid": 39.2, "bid_size": 235.0, "ask": 42.1, "ask_size": 215.0, "iv": 0.1647, "open_interest": 25.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0054, "vega": 2.0224, "theta": -0.0876, "rho": -1.4974, "theo": 40.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-11-05T12:56:58", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "VOO270617C00715000", "bid": 28.0, "bid_size": 460.0, "ask": 31.0, "ask_size": 439.0, "iv": 0.161, "open_interest": 66.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0046, "vega": 2.1132, "theta": -0.0729, "rho": 1.8106, "theo": 29.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.42, "last_trade_time": "2026-11-09T15:57:00", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "VOO270617P00715000", "bid": 41.8, "bid_size": 219.0, "ask": 44.6, "ask_size": 211.0, "iv": 0.1622, "open_interest": 5.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.0056, "vega": 1.9936, "theta": -0.0863, "rho": -1.5377, "theo": 43.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.94, "last_trade_time": "2026-11-06T11:33:48", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VOO270617C00720000", "bid": 25.5, "bid_size": 449.0, "ask": 28.5, "ask_size": 603.0, "iv": 0.1588, "open_interest": 99.0, "volume": 2.0, "delta": 0.456, "gamma": 0.0047, "vega": 2.1037, "theta": -0.0716, "rho": 1.7277, "theo": 27.0064, "change": -2.05, "open": 27.35, "high": 27.45, "low": 27.35, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-11-10T09:57:06", "percent_change": -6.94915, "prev_day_close": 29.5}, {"option": "VOO270617P00720000", "bid": 44.3, "bid_size": 15.0, "ask": 47.3, "ask_size": 6.0, "iv": 0.1595, "open_interest": 2.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0057, "vega": 1.951, "theta": -0.0847, "rho": -1.5598, "theo": 45.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-10-12T13:19:46", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "VOO270617C00725000", "bid": 23.1, "bid_size": 441.0, "ask": 26.0, "ask_size": 457.0, "iv": 0.1562, "open_interest": 55.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0047, "vega": 2.0866, "theta": -0.0701, "rho": 1.6416, "theo": 24.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T13:45:06", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "VOO270617P00725000", "bid": 47.0, "bid_size": 16.0, "ask": 49.9, "ask_size": 30.0, "iv": 0.156, "open_interest": 11.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0058, "vega": 1.8782, "theta": -0.0825, "rho": -1.5274, "theo": 48.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.27, "last_trade_time": "2026-08-24T11:22:32", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "VOO270617C00730000", "bid": 20.8, "bid_size": 436.0, "ask": 23.5, "ask_size": 453.0, "iv": 0.1533, "open_interest": 92.0, "volume": 1.0, "delta": 0.4074, "gamma": 0.0048, "vega": 2.0622, "theta": -0.0683, "rho": 1.5552, "theo": 22.144, "change": -1.95, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-10T09:31:01", "percent_change": -8.14196, "prev_day_close": 23.9499998092651}, {"option": "VOO270617P00730000", "bid": 50.3, "bid_size": 15.0, "ask": 53.0, "ask_size": 20.0, "iv": 0.1547, "open_interest": 8.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0058, "vega": 1.8073, "theta": -0.0798, "rho": -1.5089, "theo": 51.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-09-21T11:39:20", "percent_change": 0.0, "prev_day_close": 47.3499984741211}, {"option": "VOO270617C00735000", "bid": 18.6, "bid_size": 436.0, "ask": 21.5, "ask_size": 474.0, "iv": 0.1514, "open_interest": 74.0, "volume": 2.0, "delta": 0.3826, "gamma": 0.0048, "vega": 2.0292, "theta": -0.0662, "rho": 1.4653, "theo": 19.9157, "change": -1.05, "open": 20.38, "high": 20.4, "low": 20.38, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-10T10:00:26", "percent_change": -4.8951, "prev_day_close": 21.4499998092651}, {"option": "VOO270617P00735000", "bid": 53.2, "bid_size": 16.0, "ask": 56.3, "ask_size": 17.0, "iv": 0.152, "open_interest": 5.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0059, "vega": 1.7313, "theta": -0.0767, "rho": -1.4654, "theo": 54.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.16, "last_trade_time": "2026-10-13T14:43:33", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "VOO270617C00740000", "bid": 16.6, "bid_size": 430.0, "ask": 19.3, "ask_size": 473.0, "iv": 0.1488, "open_interest": 96.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0047, "vega": 1.9877, "theta": -0.0639, "rho": 1.374, "theo": 17.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.64, "last_trade_time": "2026-11-06T14:23:28", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "VOO270617P00740000", "bid": 56.7, "bid_size": 15.0, "ask": 59.5, "ask_size": 18.0, "iv": 0.1496, "open_interest": 25.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0059, "vega": 1.6198, "theta": -0.0731, "rho": -1.4228, "theo": 57.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.91, "last_trade_time": "2026-11-04T11:30:33", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "VOO270617C00745000", "bid": 14.7, "bid_size": 417.0, "ask": 17.3, "ask_size": 490.0, "iv": 0.1464, "open_interest": 88.0, "volume": 7.0, "delta": 0.333, "gamma": 0.0047, "vega": 1.939, "theta": -0.0614, "rho": 1.2838, "theo": 15.8857, "change": -1.52, "open": 15.66, "high": 15.66, "low": 15.6, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2026-11-10T09:33:12", "percent_change": -8.86297, "prev_day_close": 17.1500000953674}, {"option": "VOO270617P00745000", "bid": 60.3, "bid_size": 17.0, "ask": 63.0, "ask_size": 17.0, "iv": 0.1473, "open_interest": 2.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.006, "vega": 1.4937, "theta": -0.0698, "rho": -1.3935, "theo": 61.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.29, "last_trade_time": "2026-09-22T12:51:09", "percent_change": 0.0, "prev_day_close": 56.8499984741211}, {"option": "VOO270617C00750000", "bid": 13.0, "bid_size": 405.0, "ask": 15.0, "ask_size": 425.0, "iv": 0.143, "open_interest": 2925.0, "volume": 0.0, "delta": 0.3085, "gamma": 0.0046, "vega": 1.8814, "theta": -0.0586, "rho": 1.1915, "theo": 14.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.16, "last_trade_time": "2026-11-09T15:29:37", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "VOO270617P00750000", "bid": 64.2, "bid_size": 16.0, "ask": 67.0, "ask_size": 17.0, "iv": 0.1468, "open_interest": 9.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0062, "vega": 1.347, "theta": -0.068, "rho": -1.2695, "theo": 65.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-09-24T12:59:42", "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "VOO270617C00755000", "bid": 11.0, "bid_size": 443.0, "ask": 13.9, "ask_size": 492.0, "iv": 0.1414, "open_interest": 117.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0045, "vega": 1.8164, "theta": -0.0557, "rho": 1.1012, "theo": 12.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T11:24:33", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VOO270617P00755000", "bid": 68.3, "bid_size": 9.0, "ask": 71.0, "ask_size": 19.0, "iv": 0.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0064, "vega": 1.1764, "theta": -0.0687, "rho": -1.0788, "theo": 69.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "VOO270617C00760000", "bid": 9.8, "bid_size": 429.0, "ask": 12.2, "ask_size": 485.0, "iv": 0.1396, "open_interest": 103.0, "volume": 1.0, "delta": 0.2608, "gamma": 0.0044, "vega": 1.7454, "theta": -0.0527, "rho": 1.0128, "theo": 10.9227, "change": -1.2, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-10T09:57:06", "percent_change": -9.52381, "prev_day_close": 12.6000003814697}, {"option": "VOO270617P00760000", "bid": 72.3, "bid_size": 5.0, "ask": 75.3, "ask_size": 5.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.007, "vega": 0.9839, "theta": -0.07, "rho": -0.9215, "theo": 73.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "VOO270617C00765000", "bid": 7.9, "bid_size": 474.0, "ask": 11.3, "ask_size": 514.0, "iv": 0.1375, "open_interest": 29.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0042, "vega": 1.6669, "theta": -0.0496, "rho": 0.9253, "theo": 9.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T09:53:15", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "VOO270617P00765000", "bid": 76.8, "bid_size": 5.0, "ask": 79.8, "ask_size": 5.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0075, "vega": 0.7566, "theta": -0.0716, "rho": -0.4738, "theo": 77.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6000022888184}, {"option": "VOO270617C00770000", "bid": 7.3, "bid_size": 416.0, "ask": 8.8, "ask_size": 58.0, "iv": 0.1337, "open_interest": 33.0, "volume": 2.0, "delta": 0.216, "gamma": 0.0041, "vega": 1.5846, "theta": -0.0464, "rho": 0.8427, "theo": 8.3218, "change": -0.2, "open": 8.46, "high": 8.6, "low": 8.46, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-10T10:56:12", "percent_change": -2.27273, "prev_day_close": 8.80000019073486}, {"option": "VOO270617P00770000", "bid": 81.3, "bid_size": 5.0, "ask": 84.4, "ask_size": 5.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.006, "vega": 0.4173, "theta": -0.0782, "rho": 0.0, "theo": 82.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "VOO270617C00775000", "bid": 6.2, "bid_size": 408.0, "ask": 8.8, "ask_size": 483.0, "iv": 0.1357, "open_interest": 136.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0039, "vega": 1.4983, "theta": -0.0432, "rho": 0.7622, "theo": 7.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T14:53:56", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VOO270617P00775000", "bid": 85.8, "bid_size": 5.0, "ask": 89.2, "ask_size": 5.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0021, "vega": 0.0873, "theta": -0.1292, "rho": 0.0, "theo": 87.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-09-01T13:25:46", "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "VOO270617C00780000", "bid": 4.9, "bid_size": 165.0, "ask": 7.9, "ask_size": 204.0, "iv": 0.1334, "open_interest": 36.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0037, "vega": 1.4085, "theta": -0.04, "rho": 0.6868, "theo": 6.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T10:51:36", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VOO270617P00780000", "bid": 90.4, "bid_size": 1.0, "ask": 94.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 92.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8000030517578}, {"option": "VOO270617C00785000", "bid": 3.7, "bid_size": 175.0, "ask": 7.1, "ask_size": 224.0, "iv": 0.1311, "open_interest": 42.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0034, "vega": 1.3189, "theta": -0.0369, "rho": 0.6164, "theo": 5.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T09:46:28", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VOO270617P00785000", "bid": 95.4, "bid_size": 1.0, "ask": 99.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 97.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "VOO270617C00790000", "bid": 3.1, "bid_size": 402.0, "ask": 6.4, "ask_size": 397.0, "iv": 0.1308, "open_interest": 30.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0032, "vega": 1.228, "theta": -0.0339, "rho": 0.5499, "theo": 4.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:17:26", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VOO270617P00790000", "bid": 100.4, "bid_size": 1.0, "ask": 104.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 102.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6999969482422}, {"option": "VOO270617C00795000", "bid": 3.3, "bid_size": 359.0, "ask": 4.5, "ask_size": 63.0, "iv": 0.128, "open_interest": 6.0, "volume": 1.0, "delta": 0.1248, "gamma": 0.003, "vega": 1.1389, "theta": -0.031, "rho": 0.4901, "theo": 3.9748, "change": -0.445, "open": 3.93, "high": 3.93, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-10T11:10:31", "percent_change": -10.1714, "prev_day_close": 4.37500011920929}, {"option": "VOO270617P00795000", "bid": 105.3, "bid_size": 15.0, "ask": 109.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 107.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "VOO270617C00800000", "bid": 1.8, "bid_size": 501.0, "ask": 5.2, "ask_size": 523.0, "iv": 0.1287, "open_interest": 48.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0028, "vega": 1.0523, "theta": -0.0282, "rho": 0.4343, "theo": 3.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-05T13:19:40", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "VOO270617P00800000", "bid": 110.3, "bid_size": 8.0, "ask": 114.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 112.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.550003051758}, {"option": "VOO270617C00805000", "bid": 1.4, "bid_size": 531.0, "ask": 4.7, "ask_size": 603.0, "iv": 0.1285, "open_interest": 44.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0026, "vega": 0.968, "theta": -0.0257, "rho": 0.3844, "theo": 2.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:59:11", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "VOO270617P00805000", "bid": 115.4, "bid_size": 1.0, "ask": 119.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 117.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.600002288818}, {"option": "VOO270617C00810000", "bid": 1.15, "bid_size": 240.0, "ask": 4.5, "ask_size": 200.0, "iv": 0.1303, "open_interest": 22.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0023, "vega": 0.8885, "theta": -0.0233, "rho": 0.3396, "theo": 2.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-10-30T13:22:35", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "VOO270617P00810000", "bid": 120.3, "bid_size": 2.0, "ask": 124.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 122.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.550003051758}, {"option": "VOO270617C00815000", "bid": 1.65, "bid_size": 423.0, "ask": 2.7, "ask_size": 437.0, "iv": 0.1264, "open_interest": 34.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0021, "vega": 0.8129, "theta": -0.0211, "rho": 0.2989, "theo": 2.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T10:38:52", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "VOO270617P00815000", "bid": 125.3, "bid_size": 3.0, "ask": 129.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 127.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "VOO270617C00820000", "bid": 0.3, "bid_size": 118.0, "ask": 3.9, "ask_size": 85.0, "iv": 0.1294, "open_interest": 31.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0019, "vega": 0.7413, "theta": -0.019, "rho": 0.2633, "theo": 1.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T10:16:27", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VOO270617P00820000", "bid": 130.5, "bid_size": 1.0, "ask": 134.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 132.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.599998474121}, {"option": "VOO270617C00825000", "bid": 0.75, "bid_size": 136.0, "ask": 2.2, "ask_size": 197.0, "iv": 0.1238, "open_interest": 34.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0018, "vega": 0.6758, "theta": -0.0172, "rho": 0.2315, "theo": 1.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T10:19:33", "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "VOO270617P00825000", "bid": 135.4, "bid_size": 1.0, "ask": 139.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 137.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "VOO270617C00830000", "bid": 0.05, "bid_size": 69.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.1316, "open_interest": 10.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0016, "vega": 0.6148, "theta": -0.0155, "rho": 0.2034, "theo": 1.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-14T09:38:26", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "VOO270617P00830000", "bid": 140.3, "bid_size": 2.0, "ask": 144.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 142.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "VOO270617C00835000", "bid": 0.65, "bid_size": 94.0, "ask": 1.9, "ask_size": 90.0, "iv": 0.1275, "open_interest": 38.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0014, "vega": 0.5586, "theta": -0.014, "rho": 0.1792, "theo": 1.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-08T12:39:35", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VOO270617P00835000", "bid": 145.3, "bid_size": 4.0, "ask": 149.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 147.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.699996948242}, {"option": "VOO270617C00840000", "bid": 0.4, "bid_size": 162.0, "ask": 2.45, "ask_size": 142.0, "iv": 0.1339, "open_interest": 4.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0013, "vega": 0.5075, "theta": -0.0126, "rho": 0.1576, "theo": 1.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T12:39:38", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "VOO270617P00840000", "bid": 150.3, "bid_size": 2.0, "ask": 154.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 152.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "VOO270617C00845000", "bid": 0.05, "bid_size": 131.0, "ask": 2.95, "ask_size": 31.0, "iv": 0.1388, "open_interest": 2.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0012, "vega": 0.4607, "theta": -0.0114, "rho": 0.1386, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-06T09:49:12", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VOO270617P00845000", "bid": 155.3, "bid_size": 2.0, "ask": 159.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 157.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "VOO270617C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 24.0, "iv": 0.1354, "open_interest": 74.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.001, "vega": 0.4184, "theta": -0.0102, "rho": 0.1225, "theo": 0.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T14:23:28", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "VOO270617P00850000", "bid": 160.3, "bid_size": 3.0, "ask": 164.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 162.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "VOO270617C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.1268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0009, "vega": 0.3799, "theta": -0.0092, "rho": 0.108, "theo": 0.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VOO270617P00855000", "bid": 165.3, "bid_size": 2.0, "ask": 169.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 167.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.75}, {"option": "VOO270617C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.1458, "open_interest": 6.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0008, "vega": 0.3449, "theta": -0.0084, "rho": 0.0953, "theo": 0.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T13:24:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VOO270617P00860000", "bid": 170.5, "bid_size": 1.0, "ask": 174.5, "ask_size": 2.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 172.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "VOO270617C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 34.0, "iv": 0.1466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0008, "vega": 0.3131, "theta": -0.0076, "rho": 0.0844, "theo": 0.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-08T15:30:05", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VOO270617P00865000", "bid": 175.5, "bid_size": 1.0, "ask": 179.5, "ask_size": 1.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 177.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.699996948242}, {"option": "VOO270617C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 65.0, "iv": 0.1392, "open_interest": 12.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0007, "vega": 0.2845, "theta": -0.0068, "rho": 0.0748, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-04T14:34:18", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VOO270617P00870000", "bid": 180.4, "bid_size": 1.0, "ask": 184.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 182.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.75}, {"option": "VOO270617C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.1537, "open_interest": 5.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0006, "vega": 0.2587, "theta": -0.0062, "rho": 0.0663, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-04T10:58:42", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VOO270617P00875000", "bid": 185.4, "bid_size": 1.0, "ask": 189.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 187.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.800003051758}, {"option": "VOO270617C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 21.0, "iv": 0.1461, "open_interest": 1.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0006, "vega": 0.2354, "theta": -0.0056, "rho": 0.0589, "theo": 0.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-08T10:46:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VOO270617P00880000", "bid": 190.5, "bid_size": 1.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 192.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.849998474121}, {"option": "VOO270617C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 35.0, "iv": 0.1596, "open_interest": 155.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0005, "vega": 0.2143, "theta": -0.0051, "rho": 0.0525, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-08T10:19:27", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VOO270617P00885000", "bid": 195.5, "bid_size": 1.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 197.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.849998474121}, {"option": "VOO270617C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.1456, "open_interest": 11.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0004, "vega": 0.1953, "theta": -0.0046, "rho": 0.0468, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:28:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VOO270617P00890000", "bid": 200.3, "bid_size": 2.0, "ask": 204.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 202.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.75}, {"option": "VOO270617C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0004, "vega": 0.1782, "theta": -0.0042, "rho": 0.0418, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VOO270617P00895000", "bid": 205.3, "bid_size": 4.0, "ask": 209.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 207.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.75}, {"option": "VOO270617C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0004, "vega": 0.1627, "theta": -0.0039, "rho": 0.0374, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 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": "VOO270617P00900000", "bid": 210.3, "bid_size": 2.0, "ask": 214.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 212.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.75}, {"option": "VOO270617C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 42.0, "iv": 0.162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0003, "vega": 0.1483, "theta": -0.0035, "rho": 0.0334, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VOO270617P00905000", "bid": 215.4, "bid_size": 1.0, "ask": 219.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 217.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.9, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 211.849998474121}, {"option": "VOO270617C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0003, "vega": 0.1356, "theta": -0.0032, "rho": 0.03, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VOO270617P00910000", "bid": 220.4, "bid_size": 1.0, "ask": 224.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 222.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.849998474121}, {"option": "VOO270617C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.1653, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0003, "vega": 0.1247, "theta": -0.003, "rho": 0.0271, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VOO270617P00915000", "bid": 225.4, "bid_size": 2.0, "ask": 229.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 227.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.75}, {"option": "VOO270617C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0002, "vega": 0.1143, "theta": -0.0027, "rho": 0.0244, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270617P00920000", "bid": 230.4, "bid_size": 1.0, "ask": 234.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 232.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.849998474121}, {"option": "VOO270617C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0002, "vega": 0.105, "theta": -0.0025, "rho": 0.022, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270617P00925000", "bid": 235.4, "bid_size": 1.0, "ask": 239.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 237.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.75}, {"option": "VOO270617C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 22.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0002, "vega": 0.0964, "theta": -0.0023, "rho": 0.0199, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270617P00930000", "bid": 240.4, "bid_size": 1.0, "ask": 244.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 242.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.849998474121}, {"option": "VOO270617C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0888, "theta": -0.0021, "rho": 0.0181, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOO270617P00935000", "bid": 245.4, "bid_size": 1.0, "ask": 249.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 247.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.849998474121}, {"option": "VOO270617C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.1835, "open_interest": 2.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0817, "theta": -0.0019, "rho": 0.0164, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-06-08T09:30:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270617P00940000", "bid": 250.4, "bid_size": 1.0, "ask": 254.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 252.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.849998474121}, {"option": "VOO270617C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 14.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0753, "theta": -0.0018, "rho": 0.0149, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270617P00945000", "bid": 255.4, "bid_size": 1.0, "ask": 259.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 257.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.849998474121}, {"option": "VOO270617C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 34.0, "iv": 0.1865, "open_interest": 1.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0695, "theta": -0.0016, "rho": 0.0135, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T10:36:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOO270617P00950000", "bid": 260.5, "bid_size": 1.0, "ask": 264.5, "ask_size": 1.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.134, "rho": 0.0, "theo": 262.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.849990844727}, {"option": "VOO280121C00295000", "bid": 402.0, "bid_size": 1.0, "ask": 407.0, "ask_size": 2.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0001, "vega": 0.3074, "theta": 0.0, "rho": 2.992, "theo": 404.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.5}, {"option": "VOO280121P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.3894, "open_interest": 12.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0001, "vega": 0.3207, "theta": -0.0149, "rho": -0.1564, "theo": 2.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:13:36", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VOO280121C00300000", "bid": 397.0, "bid_size": 2.0, "ask": 402.0, "ask_size": 1.0, "iv": 0.4276, "open_interest": 1.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0001, "vega": 0.3196, "theta": 0.0, "rho": 3.038, "theo": 399.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.7, "last_trade_time": "2026-05-20T12:36:59", "percent_change": 0.0, "prev_day_close": 404.5}, {"option": "VOO280121P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.4317, "open_interest": 3.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0001, "vega": 0.3332, "theta": -0.0153, "rho": -0.1638, "theo": 2.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-01T13:55:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121C00305000", "bid": 392.5, "bid_size": 2.0, "ask": 397.5, "ask_size": 1.0, "iv": 0.4274, "open_interest": 6.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0001, "vega": 0.3358, "theta": 0.0, "rho": 3.0838, "theo": 394.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 398.53, "last_trade_time": "2026-07-21T15:38:57", "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "VOO280121P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.4243, "open_interest": 9.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0001, "vega": 0.3464, "theta": -0.0158, "rho": -0.1709, "theo": 2.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-05-12T15:58:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121C00310000", "bid": 388.0, "bid_size": 2.0, "ask": 393.0, "ask_size": 1.0, "iv": 0.4263, "open_interest": 6.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0001, "vega": 0.3525, "theta": 0.0, "rho": 3.1345, "theo": 390.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 414.17, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 395.5}, {"option": "VOO280121P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.417, "open_interest": 233.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0001, "vega": 0.3604, "theta": -0.0162, "rho": -0.178, "theo": 2.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T13:06:48", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VOO280121C00315000", "bid": 383.5, "bid_size": 1.0, "ask": 388.5, "ask_size": 2.0, "iv": 0.425, "open_interest": 2.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0002, "vega": 0.3659, "theta": 0.0, "rho": 3.1791, "theo": 385.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.0, "last_trade_time": "2026-05-14T11:43:14", "percent_change": 0.0, "prev_day_close": 390.5}, {"option": "VOO280121P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.4098, "open_interest": 5.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0002, "vega": 0.3752, "theta": -0.0167, "rho": -0.1859, "theo": 2.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2025-09-30T10:29:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121C00320000", "bid": 378.5, "bid_size": 2.0, "ask": 383.5, "ask_size": 1.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0002, "vega": 0.3797, "theta": 0.0, "rho": 3.2234, "theo": 380.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.0}, {"option": "VOO280121P00320000", "bid": 0.5, "bid_size": 30.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4096, "open_interest": 1.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0002, "vega": 0.3898, "theta": -0.0172, "rho": -0.1948, "theo": 2.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-02-04T13:10:36", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VOO280121C00325000", "bid": 374.0, "bid_size": 2.0, "ask": 379.0, "ask_size": 1.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0002, "vega": 0.3937, "theta": 0.0, "rho": 3.2674, "theo": 376.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.5}, {"option": "VOO280121P00325000", "bid": 0.5, "bid_size": 31.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.4089, "open_interest": 5.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0002, "vega": 0.4041, "theta": -0.0176, "rho": -0.204, "theo": 2.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T12:33:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO280121C00330000", "bid": 369.5, "bid_size": 2.0, "ask": 374.5, "ask_size": 1.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0002, "vega": 0.4079, "theta": 0.0, "rho": 3.3112, "theo": 371.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.0}, {"option": "VOO280121P00330000", "bid": 0.5, "bid_size": 29.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0002, "vega": 0.4187, "theta": -0.0181, "rho": -0.2125, "theo": 2.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO280121C00335000", "bid": 365.0, "bid_size": 1.0, "ask": 370.0, "ask_size": 2.0, "iv": 0.4061, "open_interest": 2.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0002, "vega": 0.4224, "theta": 0.0, "rho": 3.3546, "theo": 367.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 357.0, "last_trade_time": "2026-11-06T14:35:05", "percent_change": 0.0, "prev_day_close": 372.25}, {"option": "VOO280121P00335000", "bid": 0.5, "bid_size": 30.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.395, "open_interest": 320.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0002, "vega": 0.4345, "theta": -0.0186, "rho": -0.2216, "theo": 3.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-04-08T10:28:50", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO280121C00340000", "bid": 360.0, "bid_size": 4.0, "ask": 365.0, "ask_size": 1.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0002, "vega": 0.437, "theta": 0.0, "rho": 3.3979, "theo": 362.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.5}, {"option": "VOO280121P00340000", "bid": 1.0, "bid_size": 21.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.3996, "open_interest": 4.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0002, "vega": 0.4512, "theta": -0.0191, "rho": -0.2307, "theo": 3.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-06-15T11:44:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO280121C00345000", "bid": 355.5, "bid_size": 2.0, "ask": 360.5, "ask_size": 1.0, "iv": 0.3912, "open_interest": 2.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0002, "vega": 0.4559, "theta": 0.0, "rho": 3.4409, "theo": 357.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 388.0, "last_trade_time": "2026-10-06T09:55:23", "percent_change": 0.0, "prev_day_close": 363.0}, {"option": "VOO280121P00345000", "bid": 1.0, "bid_size": 21.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0002, "vega": 0.4683, "theta": -0.0197, "rho": -0.2411, "theo": 3.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280121C00350000", "bid": 351.0, "bid_size": 2.0, "ask": 356.0, "ask_size": 1.0, "iv": 0.3894, "open_interest": 2.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0002, "vega": 0.4759, "theta": 0.0, "rho": 3.4886, "theo": 353.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 361.27, "last_trade_time": "2026-10-30T12:12:42", "percent_change": 0.0, "prev_day_close": 358.5}, {"option": "VOO280121P00350000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.3859, "open_interest": 10.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0002, "vega": 0.4856, "theta": -0.0202, "rho": -0.2508, "theo": 3.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-05-01T12:13:10", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280121C00355000", "bid": 346.5, "bid_size": 2.0, "ask": 351.5, "ask_size": 1.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0002, "vega": 0.4932, "theta": 0.0, "rho": 3.5351, "theo": 348.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 354.0}, {"option": "VOO280121P00355000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.3792, "open_interest": 53.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0002, "vega": 0.5027, "theta": -0.0207, "rho": -0.2611, "theo": 3.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-05-08T12:18:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280121C00360000", "bid": 342.0, "bid_size": 1.0, "ask": 347.0, "ask_size": 4.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0002, "vega": 0.5105, "theta": 0.0, "rho": 3.5766, "theo": 344.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.0}, {"option": "VOO280121P00360000", "bid": 1.5, "bid_size": 31.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.3824, "open_interest": 42.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0002, "vega": 0.5204, "theta": -0.0213, "rho": -0.2719, "theo": 3.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-03-13T13:20:34", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280121C00365000", "bid": 337.5, "bid_size": 1.0, "ask": 342.5, "ask_size": 2.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0002, "vega": 0.5283, "theta": 0.0, "rho": 3.6176, "theo": 339.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.94, "last_trade_time": "2026-02-19T12:27:57", "percent_change": 0.0, "prev_day_close": 344.5}, {"option": "VOO280121P00365000", "bid": 1.5, "bid_size": 31.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.3758, "open_interest": 1.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0003, "vega": 0.54, "theta": -0.0218, "rho": -0.2832, "theo": 3.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-06-24T12:27:06", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO280121C00370000", "bid": 332.5, "bid_size": 2.0, "ask": 337.5, "ask_size": 1.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0003, "vega": 0.5466, "theta": 0.0, "rho": 3.6582, "theo": 334.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.97, "last_trade_time": "2026-06-17T12:00:04", "percent_change": 0.0, "prev_day_close": 340.0}, {"option": "VOO280121P00370000", "bid": 1.5, "bid_size": 31.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.3692, "open_interest": 10.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0003, "vega": 0.5599, "theta": -0.0224, "rho": -0.2963, "theo": 4.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-01-07T10:02:58", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO280121C00375000", "bid": 328.0, "bid_size": 2.0, "ask": 333.0, "ask_size": 1.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0003, "vega": 0.5654, "theta": 0.0, "rho": 3.6983, "theo": 330.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.5}, {"option": "VOO280121P00375000", "bid": 2.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.3716, "open_interest": 1.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0003, "vega": 0.5797, "theta": -0.023, "rho": -0.3099, "theo": 4.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2025-12-02T13:48:12", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO280121C00380000", "bid": 323.5, "bid_size": 2.0, "ask": 328.5, "ask_size": 1.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0003, "vega": 0.5861, "theta": 0.0, "rho": 3.738, "theo": 325.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.0}, {"option": "VOO280121P00380000", "bid": 2.0, "bid_size": 30.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.365, "open_interest": 2.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0003, "vega": 0.599, "theta": -0.0235, "rho": -0.3216, "theo": 4.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-05-28T15:19:10", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO280121C00385000", "bid": 319.0, "bid_size": 2.0, "ask": 324.0, "ask_size": 1.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0003, "vega": 0.6094, "theta": 0.0, "rho": 3.7829, "theo": 321.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.0}, {"option": "VOO280121P00385000", "bid": 2.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.3587, "open_interest": 2.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0003, "vega": 0.6194, "theta": -0.0241, "rho": -0.3342, "theo": 4.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-08-27T12:30:20", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO280121C00390000", "bid": 314.5, "bid_size": 2.0, "ask": 319.5, "ask_size": 1.0, "iv": 0.3602, "open_interest": 2.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0003, "vega": 0.631, "theta": 0.0, "rho": 3.8304, "theo": 316.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.0, "last_trade_time": "2026-04-13T13:51:23", "percent_change": 0.0, "prev_day_close": 321.5}, {"option": "VOO280121P00390000", "bid": 2.5, "bid_size": 28.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.3603, "open_interest": 50.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0003, "vega": 0.6415, "theta": -0.0247, "rho": -0.347, "theo": 4.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.33, "last_trade_time": "2026-03-19T10:01:14", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO280121C00395000", "bid": 310.0, "bid_size": 5.0, "ask": 315.0, "ask_size": 1.0, "iv": 0.3573, "open_interest": 1.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0003, "vega": 0.6521, "theta": 0.0, "rho": 3.8684, "theo": 312.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.0, "last_trade_time": "2026-02-24T13:55:38", "percent_change": 0.0, "prev_day_close": 317.25}, {"option": "VOO280121P00395000", "bid": 2.5, "bid_size": 28.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.3537, "open_interest": 34.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0003, "vega": 0.6647, "theta": -0.0254, "rho": -0.3615, "theo": 4.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-29T15:07:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO280121C00400000", "bid": 305.5, "bid_size": 1.0, "ask": 310.5, "ask_size": 2.0, "iv": 0.3542, "open_interest": 7.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0003, "vega": 0.6736, "theta": 0.0, "rho": 3.9059, "theo": 307.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.55, "last_trade_time": "2026-10-30T15:09:53", "percent_change": 0.0, "prev_day_close": 312.75}, {"option": "VOO280121P00400000", "bid": 4.1, "bid_size": 121.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.3542, "open_interest": 231.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0004, "vega": 0.6869, "theta": -0.026, "rho": -0.3754, "theo": 5.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T13:12:44", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VOO280121C00405000", "bid": 301.0, "bid_size": 1.0, "ask": 306.0, "ask_size": 2.0, "iv": 0.351, "open_interest": 6.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0004, "vega": 0.6956, "theta": 0.0, "rho": 3.943, "theo": 303.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 316.0, "last_trade_time": "2026-09-01T13:29:14", "percent_change": 0.0, "prev_day_close": 308.25}, {"option": "VOO280121P00405000", "bid": 3.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0004, "vega": 0.7088, "theta": -0.0266, "rho": -0.3917, "theo": 5.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VOO280121C00410000", "bid": 296.0, "bid_size": 2.0, "ask": 301.0, "ask_size": 1.0, "iv": 0.3409, "open_interest": 1.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0004, "vega": 0.7194, "theta": 0.0, "rho": 3.9827, "theo": 298.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.5, "last_trade_time": "2025-11-11T09:42:52", "percent_change": 0.0, "prev_day_close": 303.5}, {"option": "VOO280121P00410000", "bid": 3.0, "bid_size": 31.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.3422, "open_interest": 3.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0004, "vega": 0.7313, "theta": -0.0272, "rho": -0.4067, "theo": 5.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-10-29T15:07:10", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO280121C00415000", "bid": 291.5, "bid_size": 4.0, "ask": 296.5, "ask_size": 1.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0004, "vega": 0.745, "theta": 0.0, "rho": 4.0358, "theo": 294.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "VOO280121P00415000", "bid": 3.5, "bid_size": 20.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.3351, "open_interest": 1.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0004, "vega": 0.7571, "theta": -0.0279, "rho": -0.4232, "theo": 5.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-10-15T11:19:45", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO280121C00420000", "bid": 287.0, "bid_size": 2.0, "ask": 292.0, "ask_size": 1.0, "iv": 0.3347, "open_interest": 1.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0004, "vega": 0.7695, "theta": 0.0, "rho": 4.0717, "theo": 289.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.5, "last_trade_time": "2026-08-06T09:43:47", "percent_change": 0.0, "prev_day_close": 294.5}, {"option": "VOO280121P00420000", "bid": 3.5, "bid_size": 31.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.3363, "open_interest": 13.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0004, "vega": 0.7841, "theta": -0.0285, "rho": -0.4405, "theo": 5.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-05-04T10:00:23", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VOO280121C00425000", "bid": 282.5, "bid_size": 2.0, "ask": 287.5, "ask_size": 1.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0004, "vega": 0.7948, "theta": 0.0, "rho": 4.1826, "theo": 284.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "VOO280121P00425000", "bid": 3.5, "bid_size": 28.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.3301, "open_interest": 81.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0004, "vega": 0.8101, "theta": -0.0292, "rho": -0.4606, "theo": 6.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-03-17T12:17:30", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VOO280121C00430000", "bid": 278.0, "bid_size": 2.0, "ask": 283.0, "ask_size": 1.0, "iv": 0.3281, "open_interest": 1.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0004, "vega": 0.8215, "theta": 0.0, "rho": 4.367, "theo": 280.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.5, "last_trade_time": "2026-01-14T09:44:23", "percent_change": 0.0, "prev_day_close": 285.5}, {"option": "VOO280121P00430000", "bid": 4.0, "bid_size": 21.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.3302, "open_interest": 46.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0005, "vega": 0.8353, "theta": -0.0299, "rho": -0.4776, "theo": 6.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-03T14:33:24", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VOO280121C00435000", "bid": 273.5, "bid_size": 2.0, "ask": 278.5, "ask_size": 1.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0005, "vega": 0.8479, "theta": 0.0, "rho": 4.4482, "theo": 276.0145, "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": 281.0}, {"option": "VOO280121P00435000", "bid": 4.0, "bid_size": 31.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.324, "open_interest": 25.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0005, "vega": 0.8624, "theta": -0.0306, "rho": -0.4938, "theo": 6.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T13:34:45", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO280121C00440000", "bid": 269.5, "bid_size": 1.0, "ask": 274.5, "ask_size": 5.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0005, "vega": 0.8748, "theta": 0.0, "rho": 4.486, "theo": 271.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.95, "last_trade_time": "2026-03-13T13:56:38", "percent_change": 0.0, "prev_day_close": 276.5}, {"option": "VOO280121P00440000", "bid": 4.5, "bid_size": 43.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.3203, "open_interest": 174.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0005, "vega": 0.8903, "theta": -0.0312, "rho": -0.5124, "theo": 6.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO280121C00445000", "bid": 265.0, "bid_size": 1.0, "ask": 270.0, "ask_size": 2.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0005, "vega": 0.9022, "theta": 0.0, "rho": 4.5206, "theo": 267.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "VOO280121P00445000", "bid": 4.5, "bid_size": 31.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.3176, "open_interest": 185.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0005, "vega": 0.9191, "theta": -0.032, "rho": -0.5335, "theo": 7.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-03-27T09:46:37", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO280121C00450000", "bid": 260.5, "bid_size": 1.0, "ask": 265.5, "ask_size": 2.0, "iv": 0.3191, "open_interest": 11.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0005, "vega": 0.9302, "theta": -0.0002, "rho": 4.5544, "theo": 262.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.45, "last_trade_time": "2026-10-30T15:09:53", "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "VOO280121P00450000", "bid": 5.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.3171, "open_interest": 72.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0005, "vega": 0.9474, "theta": -0.0327, "rho": -0.5553, "theo": 7.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-08T09:30:08", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO280121C00455000", "bid": 256.0, "bid_size": 2.0, "ask": 261.0, "ask_size": 1.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0006, "vega": 0.9588, "theta": -0.0014, "rho": 4.5874, "theo": 258.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "VOO280121P00455000", "bid": 5.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.3109, "open_interest": 97.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0006, "vega": 0.9748, "theta": -0.0334, "rho": -0.578, "theo": 7.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-09-09T15:57:45", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOO280121C00460000", "bid": 251.5, "bid_size": 2.0, "ask": 256.5, "ask_size": 1.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0006, "vega": 0.9883, "theta": -0.0027, "rho": 4.6195, "theo": 253.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.5}, {"option": "VOO280121P00460000", "bid": 5.5, "bid_size": 36.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.2953, "open_interest": 390.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0006, "vega": 1.0051, "theta": -0.0341, "rho": -0.5985, "theo": 7.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T13:00:12", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOO280121C00465000", "bid": 247.0, "bid_size": 2.0, "ask": 252.0, "ask_size": 1.0, "iv": 0.3074, "open_interest": 3.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0006, "vega": 1.0186, "theta": -0.004, "rho": 4.6506, "theo": 249.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.8, "last_trade_time": "2026-08-19T13:10:31", "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "VOO280121P00465000", "bid": 5.5, "bid_size": 35.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.303, "open_interest": 345.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0006, "vega": 1.0391, "theta": -0.0348, "rho": -0.6199, "theo": 8.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-10-09T14:31:07", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VOO280121C00470000", "bid": 242.5, "bid_size": 2.0, "ask": 247.5, "ask_size": 1.0, "iv": 0.3034, "open_interest": 6.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0006, "vega": 1.0498, "theta": -0.0052, "rho": 4.6806, "theo": 244.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.0, "last_trade_time": "2026-11-06T15:09:26", "percent_change": 0.0, "prev_day_close": 249.75}, {"option": "VOO280121P00470000", "bid": 6.0, "bid_size": 31.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.3029, "open_interest": 131.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0006, "vega": 1.0736, "theta": -0.0356, "rho": -0.6446, "theo": 8.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T14:48:10", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VOO280121C00475000", "bid": 238.1, "bid_size": 9.0, "ask": 241.8, "ask_size": 1.0, "iv": 0.2941, "open_interest": 5.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0006, "vega": 1.0818, "theta": -0.0065, "rho": 4.7093, "theo": 240.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.29, "last_trade_time": "2026-11-05T11:25:38", "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "VOO280121P00475000", "bid": 6.8, "bid_size": 52.0, "ask": 11.1, "ask_size": 49.0, "iv": 0.3011, "open_interest": 169.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0007, "vega": 1.1051, "theta": -0.0363, "rho": -0.6701, "theo": 8.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-10-09T14:31:06", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VOO280121C00480000", "bid": 234.5, "bid_size": 18.0, "ask": 238.5, "ask_size": 13.0, "iv": 0.3, "open_interest": 3.0, "volume": 40.0, "delta": 0.9224, "gamma": 0.0007, "vega": 1.1144, "theta": -0.0078, "rho": 4.737, "theo": 236.1482, "change": -4.67, "open": 235.8, "high": 235.83, "low": 235.8, "tick": "up", "last_trade_price": 235.83, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -1.94179, "prev_day_close": 240.5}, {"option": "VOO280121P00480000", "bid": 6.5, "bid_size": 66.0, "ask": 11.5, "ask_size": 63.0, "iv": 0.2955, "open_interest": 419.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0007, "vega": 1.1366, "theta": -0.0371, "rho": -0.6931, "theo": 9.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T11:21:14", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VOO280121C00485000", "bid": 230.0, "bid_size": 14.0, "ask": 234.0, "ask_size": 8.0, "iv": 0.2958, "open_interest": 25.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0007, "vega": 1.1476, "theta": -0.009, "rho": 4.7636, "theo": 231.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.39, "last_trade_time": "2026-10-16T10:23:43", "percent_change": 0.0, "prev_day_close": 236.5}, {"option": "VOO280121P00485000", "bid": 7.0, "bid_size": 58.0, "ask": 12.0, "ask_size": 35.0, "iv": 0.294, "open_interest": 403.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0007, "vega": 1.1693, "theta": -0.0379, "rho": -0.7193, "theo": 9.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-10-16T10:46:21", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VOO280121C00490000", "bid": 225.0, "bid_size": 2.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.2916, "open_interest": 1.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0007, "vega": 1.1811, "theta": -0.0103, "rho": 4.7892, "theo": 227.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.25, "last_trade_time": "2026-09-16T15:56:31", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "VOO280121P00490000", "bid": 7.5, "bid_size": 49.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.2893, "open_interest": 83.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0008, "vega": 1.2054, "theta": -0.0386, "rho": -0.7484, "theo": 9.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-10-16T10:46:20", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VOO280121C00495000", "bid": 221.0, "bid_size": 5.0, "ask": 225.0, "ask_size": 5.0, "iv": 0.2874, "open_interest": 15.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0008, "vega": 1.2152, "theta": -0.0116, "rho": 4.814, "theo": 223.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 233.0, "last_trade_time": "2026-10-30T10:55:49", "percent_change": 0.0, "prev_day_close": 227.75}, {"option": "VOO280121P00495000", "bid": 8.0, "bid_size": 56.0, "ask": 12.5, "ask_size": 53.0, "iv": 0.2884, "open_interest": 44.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0008, "vega": 1.2409, "theta": -0.0394, "rho": -0.776, "theo": 10.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T10:45:45", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VOO280121C00500000", "bid": 217.0, "bid_size": 15.0, "ask": 221.2, "ask_size": 21.0, "iv": 0.2881, "open_interest": 42.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0008, "vega": 1.2499, "theta": -0.0129, "rho": 4.8377, "theo": 218.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-11-09T15:28:46", "percent_change": 0.0, "prev_day_close": 223.199996948242}, {"option": "VOO280121P00500000", "bid": 9.1, "bid_size": 76.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.2803, "open_interest": 159.0, "volume": 1.0, "delta": -0.0955, "gamma": 0.0008, "vega": 1.2753, "theta": -0.0402, "rho": -0.807, "theo": 10.5745, "change": -0.65, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-10T10:09:44", "percent_change": -6.10329, "prev_day_close": 10.6500000953674}, {"option": "VOO280121C00505000", "bid": 212.5, "bid_size": 5.0, "ask": 216.5, "ask_size": 5.0, "iv": 0.283, "open_interest": 19.0, "volume": 16.0, "delta": 0.9055, "gamma": 0.0008, "vega": 1.2854, "theta": -0.0142, "rho": 4.8604, "theo": 214.3819, "change": -2.68, "open": 216.32, "high": 216.32, "low": 216.32, "tick": "down", "last_trade_price": 216.32, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -1.22374, "prev_day_close": 219.0}, {"option": "VOO280121P00505000", "bid": 8.6, "bid_size": 37.0, "ask": 13.4, "ask_size": 37.0, "iv": 0.2823, "open_interest": 71.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0008, "vega": 1.3116, "theta": -0.041, "rho": -0.8341, "theo": 10.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-08-24T11:47:09", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VOO280121C00510000", "bid": 208.0, "bid_size": 5.0, "ask": 212.0, "ask_size": 5.0, "iv": 0.2787, "open_interest": 3.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0008, "vega": 1.3218, "theta": -0.0154, "rho": 4.8816, "theo": 210.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.5, "last_trade_time": "2026-04-27T09:30:13", "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "VOO280121P00510000", "bid": 9.4, "bid_size": 53.0, "ask": 13.6, "ask_size": 47.0, "iv": 0.2802, "open_interest": 33.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0009, "vega": 1.3536, "theta": -0.0418, "rho": -0.8612, "theo": 11.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-10-23T14:05:21", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VOO280121C00515000", "bid": 204.0, "bid_size": 15.0, "ask": 207.3, "ask_size": 6.0, "iv": 0.2755, "open_interest": 6.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0009, "vega": 1.3592, "theta": -0.0167, "rho": 4.9012, "theo": 205.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.0, "last_trade_time": "2026-06-30T11:17:52", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "VOO280121P00515000", "bid": 9.5, "bid_size": 42.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.276, "open_interest": 1.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0009, "vega": 1.3948, "theta": -0.0426, "rho": -0.8949, "theo": 11.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-08-03T10:39:19", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VOO280121C00520000", "bid": 199.5, "bid_size": 16.0, "ask": 203.1, "ask_size": 6.0, "iv": 0.2722, "open_interest": 4.0, "volume": 5.0, "delta": 0.8937, "gamma": 0.0009, "vega": 1.3975, "theta": -0.018, "rho": 4.9192, "theo": 201.4817, "change": -4.97, "open": 201.6, "high": 201.6, "low": 200.98, "tick": "down", "last_trade_price": 200.98, "last_trade_time": "2026-11-10T09:30:49", "percent_change": -2.41321, "prev_day_close": 205.949996948242}, {"option": "VOO280121P00520000", "bid": 10.0, "bid_size": 51.0, "ask": 14.5, "ask_size": 43.0, "iv": 0.2735, "open_interest": 58.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.001, "vega": 1.4301, "theta": -0.0434, "rho": -0.9294, "theo": 12.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T10:50:14", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VOO280121C00525000", "bid": 195.5, "bid_size": 5.0, "ask": 198.7, "ask_size": 6.0, "iv": 0.2699, "open_interest": 2.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.001, "vega": 1.4363, "theta": -0.0193, "rho": 4.9356, "theo": 197.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.49, "last_trade_time": "2026-07-31T11:54:31", "percent_change": 0.0, "prev_day_close": 201.75}, {"option": "VOO280121P00525000", "bid": 10.5, "bid_size": 48.0, "ask": 15.0, "ask_size": 47.0, "iv": 0.271, "open_interest": 42.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.001, "vega": 1.467, "theta": -0.0442, "rho": -0.9625, "theo": 12.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-26T12:50:12", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "VOO280121C00530000", "bid": 191.0, "bid_size": 17.0, "ask": 193.8, "ask_size": 1.0, "iv": 0.264, "open_interest": 25.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.001, "vega": 1.4755, "theta": -0.0206, "rho": 4.9506, "theo": 192.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.89, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "VOO280121P00530000", "bid": 10.8, "bid_size": 2.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.2678, "open_interest": 12.0, "volume": 0.0, "delta": -0.121, "gamma": 0.001, "vega": 1.5062, "theta": -0.045, "rho": -0.9989, "theo": 13.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T09:51:09", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VOO280121C00535000", "bid": 186.5, "bid_size": 4.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.267, "open_interest": 15.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.001, "vega": 1.515, "theta": -0.0219, "rho": 4.9643, "theo": 188.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.9, "last_trade_time": "2026-09-24T15:34:27", "percent_change": 0.0, "prev_day_close": 193.25}, {"option": "VOO280121P00535000", "bid": 11.1, "bid_size": 4.0, "ask": 16.0, "ask_size": 33.0, "iv": 0.2644, "open_interest": 35.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0011, "vega": 1.5515, "theta": -0.0458, "rho": -1.0358, "theo": 13.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T11:25:29", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "VOO280121C00540000", "bid": 182.0, "bid_size": 6.0, "ask": 187.0, "ask_size": 1.0, "iv": 0.2624, "open_interest": 7.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0011, "vega": 1.555, "theta": -0.0231, "rho": 4.9769, "theo": 184.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-10-05T11:42:59", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "VOO280121P00540000", "bid": 11.8, "bid_size": 8.0, "ask": 16.5, "ask_size": 33.0, "iv": 0.2623, "open_interest": 26.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0011, "vega": 1.5914, "theta": -0.0466, "rho": -1.0756, "theo": 14.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-10-13T15:17:41", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VOO280121C00545000", "bid": 178.0, "bid_size": 2.0, "ask": 183.0, "ask_size": 1.0, "iv": 0.261, "open_interest": 9.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0011, "vega": 1.5955, "theta": -0.0244, "rho": 4.9881, "theo": 180.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.92, "last_trade_time": "2026-11-05T14:56:25", "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "VOO280121P00545000", "bid": 12.5, "bid_size": 3.0, "ask": 17.0, "ask_size": 25.0, "iv": 0.26, "open_interest": 26.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0012, "vega": 1.6333, "theta": -0.0475, "rho": -1.1053, "theo": 14.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-11-05T13:41:00", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VOO280121C00550000", "bid": 174.0, "bid_size": 1.0, "ask": 178.4, "ask_size": 1.0, "iv": 0.2575, "open_interest": 10.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0011, "vega": 1.6369, "theta": -0.0257, "rho": 4.9976, "theo": 176.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.47, "last_trade_time": "2026-08-18T09:30:13", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "VOO280121P00550000", "bid": 13.0, "bid_size": 6.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.2569, "open_interest": 73.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0012, "vega": 1.6791, "theta": -0.0483, "rho": -1.143, "theo": 15.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T12:05:26", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VOO280121C00555000", "bid": 169.5, "bid_size": 2.0, "ask": 174.5, "ask_size": 1.0, "iv": 0.2546, "open_interest": 23.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0012, "vega": 1.6792, "theta": -0.0269, "rho": 5.005, "theo": 171.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-11-06T14:38:30", "percent_change": 0.0, "prev_day_close": 176.349998474121}, {"option": "VOO280121P00555000", "bid": 13.5, "bid_size": 28.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.2532, "open_interest": 3.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0012, "vega": 1.7265, "theta": -0.0491, "rho": -1.1869, "theo": 15.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-30T10:15:42", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VOO280121C00560000", "bid": 165.5, "bid_size": 2.0, "ask": 170.5, "ask_size": 1.0, "iv": 0.2528, "open_interest": 12.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0012, "vega": 1.7223, "theta": -0.0282, "rho": 5.0102, "theo": 167.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.15, "last_trade_time": "2026-11-05T14:02:32", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "VOO280121P00560000", "bid": 14.0, "bid_size": 26.0, "ask": 19.0, "ask_size": 38.0, "iv": 0.252, "open_interest": 139.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0013, "vega": 1.764, "theta": -0.0499, "rho": -1.2345, "theo": 16.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-11-05T15:59:57", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VOO280121C00565000", "bid": 161.5, "bid_size": 2.0, "ask": 166.5, "ask_size": 1.0, "iv": 0.2508, "open_interest": 9.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0013, "vega": 1.7659, "theta": -0.0294, "rho": 5.0131, "theo": 163.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-10-30T10:02:45", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "VOO280121P00565000", "bid": 14.8, "bid_size": 3.0, "ask": 19.5, "ask_size": 27.0, "iv": 0.2495, "open_interest": 36.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0014, "vega": 1.8055, "theta": -0.0508, "rho": -1.2742, "theo": 17.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-10T13:44:07", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "VOO280121C00570000", "bid": 157.5, "bid_size": 1.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.2487, "open_interest": 2.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0013, "vega": 1.8098, "theta": -0.0307, "rho": 5.0142, "theo": 159.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.8, "last_trade_time": "2026-09-16T11:53:11", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "VOO280121P00570000", "bid": 15.5, "bid_size": 6.0, "ask": 20.0, "ask_size": 32.0, "iv": 0.2466, "open_interest": 19.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0014, "vega": 1.8538, "theta": -0.0516, "rho": -1.3154, "theo": 17.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-04-02T11:47:35", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VOO280121C00575000", "bid": 153.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.2437, "open_interest": 9.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0014, "vega": 1.8537, "theta": -0.0319, "rho": 5.0137, "theo": 155.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-10-06T11:39:30", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "VOO280121P00575000", "bid": 16.0, "bid_size": 26.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.2442, "open_interest": 31.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0015, "vega": 1.9036, "theta": -0.0524, "rho": -1.3646, "theo": 18.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "VOO280121C00580000", "bid": 149.0, "bid_size": 2.0, "ask": 153.8, "ask_size": 1.0, "iv": 0.2409, "open_interest": 30.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0014, "vega": 1.8977, "theta": -0.0331, "rho": 5.0116, "theo": 151.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.85, "last_trade_time": "2026-10-08T11:22:13", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "VOO280121P00580000", "bid": 17.0, "bid_size": 6.0, "ask": 21.5, "ask_size": 26.0, "iv": 0.2421, "open_interest": 42.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0015, "vega": 1.9473, "theta": -0.0532, "rho": -1.407, "theo": 19.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.28, "last_trade_time": "2026-11-02T13:57:23", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VOO280121C00585000", "bid": 145.0, "bid_size": 2.0, "ask": 150.0, "ask_size": 1.0, "iv": 0.239, "open_interest": 4.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0015, "vega": 1.942, "theta": -0.0343, "rho": 5.0078, "theo": 147.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.86, "last_trade_time": "2026-11-05T15:40:58", "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "VOO280121P00585000", "bid": 17.5, "bid_size": 37.0, "ask": 22.5, "ask_size": 37.0, "iv": 0.2396, "open_interest": 1.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0016, "vega": 1.9917, "theta": -0.054, "rho": -1.4513, "theo": 19.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-03-23T14:54:21", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VOO280121C00590000", "bid": 141.0, "bid_size": 4.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.2364, "open_interest": 4.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0015, "vega": 1.987, "theta": -0.0354, "rho": 5.0017, "theo": 143.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-10-05T15:34:18", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "VOO280121P00590000", "bid": 18.5, "bid_size": 6.0, "ask": 23.0, "ask_size": 23.0, "iv": 0.237, "open_interest": 8.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0016, "vega": 2.0418, "theta": -0.0548, "rho": -1.498, "theo": 20.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T15:36:01", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VOO280121C00595000", "bid": 137.0, "bid_size": 2.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.2338, "open_interest": 23.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0016, "vega": 2.0326, "theta": -0.0366, "rho": 4.9928, "theo": 139.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.22, "last_trade_time": "2026-11-06T09:37:49", "percent_change": 0.0, "prev_day_close": 143.849998474121}, {"option": "VOO280121P00595000", "bid": 19.3, "bid_size": 11.0, "ask": 24.0, "ask_size": 36.0, "iv": 0.235, "open_interest": 24.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0017, "vega": 2.0852, "theta": -0.0556, "rho": -1.5621, "theo": 21.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-06T12:41:36", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "VOO280121C00600000", "bid": 133.5, "bid_size": 1.0, "ask": 138.5, "ask_size": 6.0, "iv": 0.2334, "open_interest": 49.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0016, "vega": 2.0786, "theta": -0.0377, "rho": 4.9809, "theo": 135.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-11-06T10:37:13", "percent_change": 0.0, "prev_day_close": 139.849998474121}, {"option": "VOO280121P00600000", "bid": 20.0, "bid_size": 18.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.2266, "open_interest": 179.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0018, "vega": 2.1289, "theta": -0.0564, "rho": -1.6033, "theo": 22.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-11-06T12:46:03", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "VOO280121C00605000", "bid": 129.5, "bid_size": 2.0, "ask": 134.5, "ask_size": 1.0, "iv": 0.2305, "open_interest": 34.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0017, "vega": 2.1247, "theta": -0.0389, "rho": 4.9664, "theo": 131.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.46, "last_trade_time": "2026-09-01T11:54:56", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "VOO280121P00605000", "bid": 21.0, "bid_size": 5.0, "ask": 25.5, "ask_size": 36.0, "iv": 0.2296, "open_interest": 16.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0018, "vega": 2.1768, "theta": -0.0572, "rho": -1.6569, "theo": 23.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T12:38:12", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "VOO280121C00610000", "bid": 125.5, "bid_size": 2.0, "ask": 130.5, "ask_size": 1.0, "iv": 0.2274, "open_interest": 52.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0017, "vega": 2.1704, "theta": -0.04, "rho": 4.9497, "theo": 127.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.94, "last_trade_time": "2026-10-30T15:08:50", "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "VOO280121P00610000", "bid": 22.0, "bid_size": 3.0, "ask": 26.5, "ask_size": 22.0, "iv": 0.2275, "open_interest": 27.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0019, "vega": 2.23, "theta": -0.058, "rho": -1.7085, "theo": 23.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.08, "last_trade_time": "2026-07-30T15:21:14", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VOO280121C00615000", "bid": 121.5, "bid_size": 5.0, "ask": 126.5, "ask_size": 1.0, "iv": 0.2243, "open_interest": 83.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0018, "vega": 2.2156, "theta": -0.041, "rho": 4.9312, "theo": 123.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-10-07T12:22:32", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "VOO280121P00615000", "bid": 23.0, "bid_size": 3.0, "ask": 27.5, "ask_size": 27.0, "iv": 0.2254, "open_interest": 21.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.002, "vega": 2.273, "theta": -0.0587, "rho": -1.7629, "theo": 24.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-10-30T11:48:07", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "VOO280121C00620000", "bid": 118.0, "bid_size": 1.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.2233, "open_interest": 88.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0018, "vega": 2.2607, "theta": -0.042, "rho": 4.9106, "theo": 119.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-10-29T09:35:23", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "VOO280121P00620000", "bid": 24.0, "bid_size": 6.0, "ask": 28.2, "ask_size": 4.0, "iv": 0.2224, "open_interest": 21.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.002, "vega": 2.3158, "theta": -0.0595, "rho": -1.8106, "theo": 25.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-06T12:41:38", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "VOO280121C00625000", "bid": 114.0, "bid_size": 2.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.2199, "open_interest": 26.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0019, "vega": 2.3058, "theta": -0.043, "rho": 4.8874, "theo": 116.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.99, "last_trade_time": "2026-11-06T10:07:23", "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "VOO280121P00625000", "bid": 25.0, "bid_size": 16.0, "ask": 28.7, "ask_size": 17.0, "iv": 0.2188, "open_interest": 76.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0021, "vega": 2.3652, "theta": -0.0602, "rho": -1.866, "theo": 26.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-05T13:03:57", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "VOO280121C00630000", "bid": 110.5, "bid_size": 1.0, "ask": 115.5, "ask_size": 5.0, "iv": 0.2185, "open_interest": 105.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.002, "vega": 2.351, "theta": -0.044, "rho": 4.8607, "theo": 112.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.6, "last_trade_time": "2026-11-06T11:50:24", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "VOO280121P00630000", "bid": 26.0, "bid_size": 6.0, "ask": 30.4, "ask_size": 4.0, "iv": 0.2176, "open_interest": 56.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0022, "vega": 2.4062, "theta": -0.061, "rho": -1.9353, "theo": 27.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-10-22T14:06:09", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "VOO280121C00635000", "bid": 107.0, "bid_size": 7.0, "ask": 110.7, "ask_size": 17.0, "iv": 0.2143, "open_interest": 32.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.002, "vega": 2.396, "theta": -0.045, "rho": 4.8303, "theo": 108.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.17, "last_trade_time": "2026-11-05T10:06:16", "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "VOO280121P00635000", "bid": 27.0, "bid_size": 209.0, "ask": 30.9, "ask_size": 204.0, "iv": 0.2139, "open_interest": 7.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.0023, "vega": 2.4486, "theta": -0.0617, "rho": -1.9954, "theo": 28.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-11-06T11:06:34", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "VOO280121C00640000", "bid": 103.5, "bid_size": 15.0, "ask": 107.5, "ask_size": 16.0, "iv": 0.2133, "open_interest": 57.0, "volume": 1.0, "delta": 0.7375, "gamma": 0.0021, "vega": 2.4404, "theta": -0.0459, "rho": 4.7966, "theo": 105.0235, "change": -0.8, "open": 108.2, "high": 108.2, "low": 108.2, "tick": "up", "last_trade_price": 108.2, "last_trade_time": "2026-11-10T10:02:20", "percent_change": -0.733945, "prev_day_close": 109.0}, {"option": "VOO280121P00640000", "bid": 28.0, "bid_size": 225.0, "ask": 32.1, "ask_size": 191.0, "iv": 0.2113, "open_interest": 66.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0023, "vega": 2.497, "theta": -0.0624, "rho": -2.0418, "theo": 30.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-10-19T14:30:39", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "VOO280121C00645000", "bid": 99.5, "bid_size": 6.0, "ask": 103.4, "ask_size": 5.0, "iv": 0.2092, "open_interest": 101.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0021, "vega": 2.4838, "theta": -0.0467, "rho": 4.7606, "theo": 101.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.6, "last_trade_time": "2026-10-05T10:32:08", "percent_change": 0.0, "prev_day_close": 105.400001525879}, {"option": "VOO280121P00645000", "bid": 29.5, "bid_size": 204.0, "ask": 33.2, "ask_size": 210.0, "iv": 0.2093, "open_interest": 6.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0024, "vega": 2.5395, "theta": -0.063, "rho": -2.1092, "theo": 31.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-10-30T14:56:12", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "VOO280121C00650000", "bid": 95.5, "bid_size": 2.0, "ask": 100.5, "ask_size": 1.0, "iv": 0.2075, "open_interest": 114.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0022, "vega": 2.526, "theta": -0.0475, "rho": 4.7226, "theo": 97.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "VOO280121P00650000", "bid": 31.2, "bid_size": 115.0, "ask": 34.0, "ask_size": 167.0, "iv": 0.207, "open_interest": 55.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0025, "vega": 2.5762, "theta": -0.0636, "rho": -2.1513, "theo": 32.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.72, "last_trade_time": "2026-11-09T13:44:37", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "VOO280121C00655000", "bid": 92.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.2054, "open_interest": 46.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0023, "vega": 2.5673, "theta": -0.0483, "rho": 4.682, "theo": 94.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.4, "last_trade_time": "2026-11-05T13:36:27", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "VOO280121P00655000", "bid": 32.0, "bid_size": 5.0, "ask": 36.5, "ask_size": 38.0, "iv": 0.2061, "open_interest": 3.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0026, "vega": 2.6133, "theta": -0.0643, "rho": -2.2122, "theo": 33.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-02T10:44:54", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "VOO280121C00660000", "bid": 88.5, "bid_size": 5.0, "ask": 93.5, "ask_size": 1.0, "iv": 0.2031, "open_interest": 66.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0023, "vega": 2.6079, "theta": -0.049, "rho": 4.6377, "theo": 90.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.65, "last_trade_time": "2026-10-30T15:55:06", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "VOO280121P00660000", "bid": 33.3, "bid_size": 2.0, "ask": 37.5, "ask_size": 18.0, "iv": 0.203, "open_interest": 28.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0027, "vega": 2.6519, "theta": -0.0649, "rho": -2.2928, "theo": 35.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T13:04:22", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "VOO280121C00665000", "bid": 85.0, "bid_size": 5.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.2006, "open_interest": 24.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0024, "vega": 2.6476, "theta": -0.0497, "rho": 4.589, "theo": 87.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.46, "last_trade_time": "2026-11-05T10:50:36", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "VOO280121P00665000", "bid": 34.5, "bid_size": 6.0, "ask": 39.0, "ask_size": 24.0, "iv": 0.2006, "open_interest": 9.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0028, "vega": 2.6855, "theta": -0.0655, "rho": -2.3277, "theo": 36.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-30T10:59:06", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "VOO280121C00670000", "bid": 82.0, "bid_size": 18.0, "ask": 85.7, "ask_size": 18.0, "iv": 0.1975, "open_interest": 53.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0025, "vega": 2.686, "theta": -0.0503, "rho": 4.5363, "theo": 83.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.34, "last_trade_time": "2026-11-06T10:59:44", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "VOO280121P00670000", "bid": 36.5, "bid_size": 67.0, "ask": 39.7, "ask_size": 176.0, "iv": 0.1978, "open_interest": 27.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0029, "vega": 2.7196, "theta": -0.0661, "rho": -2.3927, "theo": 37.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-06T12:38:16", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "VOO280121C00675000", "bid": 78.5, "bid_size": 21.0, "ask": 82.2, "ask_size": 6.0, "iv": 0.1948, "open_interest": 111.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0025, "vega": 2.7225, "theta": -0.0509, "rho": 4.4808, "theo": 80.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-11-06T09:30:38", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "VOO280121P00675000", "bid": 38.2, "bid_size": 47.0, "ask": 41.4, "ask_size": 190.0, "iv": 0.1961, "open_interest": 30.0, "volume": 2.0, "delta": -0.3752, "gamma": 0.003, "vega": 2.7473, "theta": -0.0666, "rho": -2.4371, "theo": 39.5095, "change": 0.7, "open": 39.0, "high": 39.0, "low": 38.7, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-11-10T10:15:58", "percent_change": 1.84211, "prev_day_close": 38.0}, {"option": "VOO280121C00680000", "bid": 75.5, "bid_size": 15.0, "ask": 79.0, "ask_size": 5.0, "iv": 0.1933, "open_interest": 81.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0026, "vega": 2.7569, "theta": -0.0514, "rho": 4.4234, "theo": 77.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-11-09T15:15:29", "percent_change": 0.0, "prev_day_close": 80.0500030517578}, {"option": "VOO280121P00680000", "bid": 39.5, "bid_size": 185.0, "ask": 42.8, "ask_size": 201.0, "iv": 0.1929, "open_interest": 13.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0031, "vega": 2.7714, "theta": -0.0672, "rho": -2.4943, "theo": 41.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-05T10:52:12", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "VOO280121C00685000", "bid": 71.5, "bid_size": 2.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.1911, "open_interest": 17.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0026, "vega": 2.7894, "theta": -0.0518, "rho": 4.3632, "theo": 73.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-11-05T12:46:36", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "VOO280121P00685000", "bid": 41.0, "bid_size": 41.0, "ask": 45.0, "ask_size": 40.0, "iv": 0.1914, "open_interest": 3.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0032, "vega": 2.796, "theta": -0.0678, "rho": -2.5518, "theo": 42.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-11-09T10:09:35", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "VOO280121C00690000", "bid": 69.0, "bid_size": 5.0, "ask": 72.7, "ask_size": 17.0, "iv": 0.1892, "open_interest": 57.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0027, "vega": 2.82, "theta": -0.0522, "rho": 4.2987, "theo": 70.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-11-09T10:25:12", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "VOO280121P00690000", "bid": 43.0, "bid_size": 10.0, "ask": 46.1, "ask_size": 10.0, "iv": 0.1885, "open_interest": 9.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0033, "vega": 2.8113, "theta": -0.0683, "rho": -2.5922, "theo": 44.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.28, "last_trade_time": "2026-08-26T12:39:37", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "VOO280121C00695000", "bid": 65.5, "bid_size": 1.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.188, "open_interest": 23.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0028, "vega": 2.8485, "theta": -0.0525, "rho": 4.2292, "theo": 67.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-11-03T12:44:13", "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "VOO280121P00695000", "bid": 44.4, "bid_size": 9.0, "ask": 48.1, "ask_size": 10.0, "iv": 0.1859, "open_interest": 3.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0034, "vega": 2.8241, "theta": -0.0687, "rho": -2.6107, "theo": 46.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.25, "last_trade_time": "2026-10-30T10:43:17", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "VOO280121C00700000", "bid": 62.5, "bid_size": 7.0, "ask": 66.0, "ask_size": 16.0, "iv": 0.1836, "open_interest": 238.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0028, "vega": 2.8744, "theta": -0.0527, "rho": 4.1559, "theo": 64.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-11-09T12:33:32", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "VOO280121P00700000", "bid": 46.5, "bid_size": 160.0, "ask": 50.0, "ask_size": 184.0, "iv": 0.1839, "open_interest": 40.0, "volume": 0.0, "delta": -0.4561, "gamma": 0.0035, "vega": 2.8272, "theta": -0.0693, "rho": -2.6426, "theo": 48.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-09T13:23:37", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "VOO280121C00705000", "bid": 59.5, "bid_size": 114.0, "ask": 63.0, "ask_size": 143.0, "iv": 0.1815, "open_interest": 29.0, "volume": 1.0, "delta": 0.5866, "gamma": 0.0029, "vega": 2.8974, "theta": -0.0529, "rho": 4.0805, "theo": 61.3274, "change": -4.75, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-10T09:33:22", "percent_change": -7.393, "prev_day_close": 64.25}, {"option": "VOO280121P00705000", "bid": 48.5, "bid_size": 202.0, "ask": 51.9, "ask_size": 147.0, "iv": 0.1817, "open_interest": 27.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0036, "vega": 2.8338, "theta": -0.0699, "rho": -2.696, "theo": 50.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.75, "last_trade_time": "2026-10-30T10:43:17", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "VOO280121C00710000", "bid": 56.5, "bid_size": 148.0, "ask": 60.0, "ask_size": 150.0, "iv": 0.1793, "open_interest": 61.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0029, "vega": 2.9173, "theta": -0.053, "rho": 4.0032, "theo": 58.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-11-09T10:45:17", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "VOO280121P00710000", "bid": 50.5, "bid_size": 106.0, "ask": 54.0, "ask_size": 165.0, "iv": 0.1794, "open_interest": 2.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0038, "vega": 2.8383, "theta": -0.0704, "rho": -2.7313, "theo": 52.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-08T12:56:30", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "VOO280121C00715000", "bid": 53.5, "bid_size": 14.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.1769, "open_interest": 36.0, "volume": 0.0, "delta": 0.5585, "gamma": 0.003, "vega": 2.9341, "theta": -0.053, "rho": 3.9222, "theo": 55.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-10-28T10:43:29", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "VOO280121P00715000", "bid": 52.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.1775, "open_interest": 5.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.0039, "vega": 2.8196, "theta": -0.0707, "rho": -2.7558, "theo": 54.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.38, "last_trade_time": "2026-10-19T12:34:29", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "VOO280121C00720000", "bid": 51.4, "bid_size": 179.0, "ask": 54.1, "ask_size": 163.0, "iv": 0.176, "open_interest": 1138.0, "volume": 0.0, "delta": 0.544, "gamma": 0.003, "vega": 2.9476, "theta": -0.0529, "rho": 3.8361, "theo": 52.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-11-09T12:02:36", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "VOO280121P00720000", "bid": 54.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.1743, "open_interest": 6.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.004, "vega": 2.7822, "theta": -0.0713, "rho": -2.7033, "theo": 56.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.94, "last_trade_time": "2026-06-18T09:30:04", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "VOO280121C00725000", "bid": 48.0, "bid_size": 19.0, "ask": 51.5, "ask_size": 10.0, "iv": 0.1731, "open_interest": 88.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0031, "vega": 2.9574, "theta": -0.0527, "rho": 3.7457, "theo": 49.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.01, "last_trade_time": "2026-11-06T13:00:36", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "VOO280121P00725000", "bid": 56.5, "bid_size": 1.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.1725, "open_interest": 25.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.0041, "vega": 2.7528, "theta": -0.0718, "rho": -2.7498, "theo": 59.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-11-05T12:35:40", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "VOO280121C00730000", "bid": 45.5, "bid_size": 122.0, "ask": 49.0, "ask_size": 191.0, "iv": 0.1717, "open_interest": 416.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0031, "vega": 2.9633, "theta": -0.0525, "rho": 3.6537, "theo": 47.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.97, "last_trade_time": "2026-11-09T10:50:21", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "VOO280121P00730000", "bid": 59.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 2.0, "iv": 0.1705, "open_interest": 5.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0043, "vega": 2.7364, "theta": -0.0721, "rho": -2.7886, "theo": 61.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-10-06T15:08:22", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "VOO280121C00735000", "bid": 42.9, "bid_size": 125.0, "ask": 46.0, "ask_size": 185.0, "iv": 0.1691, "open_interest": 133.0, "volume": 0.0, "delta": 0.4987, "gamma": 0.0032, "vega": 2.9653, "theta": -0.0522, "rho": 3.5604, "theo": 44.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-10-23T14:24:15", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "VOO280121P00735000", "bid": 62.3, "bid_size": 5.0, "ask": 66.0, "ask_size": 15.0, "iv": 0.1686, "open_interest": 2.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0044, "vega": 2.6863, "theta": -0.0722, "rho": -2.7428, "theo": 64.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-10-06T12:15:02", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "VOO280121C00740000", "bid": 40.4, "bid_size": 173.0, "ask": 43.5, "ask_size": 138.0, "iv": 0.1673, "open_interest": 425.0, "volume": 6.0, "delta": 0.4831, "gamma": 0.0032, "vega": 2.9631, "theta": -0.0517, "rho": 3.4637, "theo": 41.9826, "change": -3.5, "open": 42.18, "high": 42.18, "low": 40.7, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-11-10T09:31:25", "percent_change": -7.91855, "prev_day_close": 44.2000007629394}, {"option": "VOO280121P00740000", "bid": 65.3, "bid_size": 5.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.1674, "open_interest": 1.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0045, "vega": 2.5827, "theta": -0.0723, "rho": -2.6056, "theo": 67.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-11-02T15:32:26", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "VOO280121C00745000", "bid": 37.9, "bid_size": 188.0, "ask": 41.0, "ask_size": 210.0, "iv": 0.1652, "open_interest": 582.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0032, "vega": 2.9562, "theta": -0.0512, "rho": 3.3622, "theo": 39.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.52, "last_trade_time": "2026-10-23T13:44:18", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "VOO280121P00745000", "bid": 67.8, "bid_size": 14.0, "ask": 71.5, "ask_size": 5.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0046, "vega": 2.5076, "theta": -0.072, "rho": -2.6279, "theo": 70.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.5, "last_trade_time": "2025-11-21T12:02:27", "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "VOO280121C00750000", "bid": 35.6, "bid_size": 106.0, "ask": 39.0, "ask_size": 194.0, "iv": 0.1641, "open_interest": 880.0, "volume": 1.0, "delta": 0.4513, "gamma": 0.0032, "vega": 2.9446, "theta": -0.0506, "rho": 3.2576, "theo": 37.1296, "change": -0.55, "open": 37.7, "high": 37.7, "low": 37.7, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-11-10T09:30:10", "percent_change": -1.43791, "prev_day_close": 38.25}, {"option": "VOO280121P00750000", "bid": 70.5, "bid_size": 29.0, "ask": 74.5, "ask_size": 28.0, "iv": 0.1612, "open_interest": 3.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0047, "vega": 2.4694, "theta": -0.0714, "rho": -2.6452, "theo": 73.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-06-10T10:32:23", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "VOO280121C00755000", "bid": 33.4, "bid_size": 189.0, "ask": 36.1, "ask_size": 187.0, "iv": 0.1614, "open_interest": 65.0, "volume": 0.0, "delta": 0.4352, "gamma": 0.0033, "vega": 2.9286, "theta": -0.05, "rho": 3.1528, "theo": 34.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-11-09T10:16:21", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "VOO280121P00755000", "bid": 74.3, "bid_size": 26.0, "ask": 78.0, "ask_size": 29.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0048, "vega": 2.3765, "theta": -0.0704, "rho": -2.4371, "theo": 76.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.38, "last_trade_time": "2025-11-25T09:30:04", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "VOO280121C00760000", "bid": 30.9, "bid_size": 137.0, "ask": 34.0, "ask_size": 103.0, "iv": 0.1593, "open_interest": 328.0, "volume": 1.0, "delta": 0.4189, "gamma": 0.0033, "vega": 2.9081, "theta": -0.0492, "rho": 3.0472, "theo": 32.6046, "change": -1.36, "open": 32.79, "high": 32.79, "low": 32.79, "tick": "up", "last_trade_price": 32.79, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -3.98243, "prev_day_close": 34.1499996185303}, {"option": "VOO280121P00760000", "bid": 77.6, "bid_size": 15.0, "ask": 81.0, "ask_size": 16.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0048, "vega": 2.1739, "theta": -0.0685, "rho": -2.3009, "theo": 79.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.85, "last_trade_time": "2026-08-03T11:47:52", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "VOO280121C00765000", "bid": 28.2, "bid_size": 203.0, "ask": 32.0, "ask_size": 198.0, "iv": 0.1567, "open_interest": 145.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0033, "vega": 2.8823, "theta": -0.0483, "rho": 2.9382, "theo": 30.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-11-06T09:35:48", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "VOO280121P00765000", "bid": 81.3, "bid_size": 17.0, "ask": 84.5, "ask_size": 16.0, "iv": 0.1571, "open_interest": 1.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0049, "vega": 2.0702, "theta": -0.0663, "rho": -2.3303, "theo": 83.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.4, "last_trade_time": "2026-04-22T09:30:01", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "VOO280121C00770000", "bid": 26.9, "bid_size": 156.0, "ask": 30.0, "ask_size": 174.0, "iv": 0.1564, "open_interest": 432.0, "volume": 100.0, "delta": 0.3861, "gamma": 0.0033, "vega": 2.851, "theta": -0.0474, "rho": 2.8257, "theo": 28.4177, "change": -2.99, "open": 27.3, "high": 27.31, "low": 27.3, "tick": "no_change", "last_trade_price": 27.31, "last_trade_time": "2026-11-10T09:42:39", "percent_change": -9.86799, "prev_day_close": 30.3000001907349}, {"option": "VOO280121P00770000", "bid": 84.8, "bid_size": 29.0, "ask": 88.5, "ask_size": 32.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0051, "vega": 1.9897, "theta": -0.0661, "rho": -2.1715, "theo": 86.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "VOO280121C00775000", "bid": 24.9, "bid_size": 172.0, "ask": 28.0, "ask_size": 186.0, "iv": 0.1545, "open_interest": 27.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0033, "vega": 2.8148, "theta": -0.0464, "rho": 2.7134, "theo": 26.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-06T13:00:36", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "VOO280121P00775000", "bid": 87.5, "bid_size": 13.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0052, "vega": 1.7918, "theta": -0.0644, "rho": -1.8502, "theo": 90.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "VOO280121C00780000", "bid": 23.1, "bid_size": 10.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.1527, "open_interest": 137.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0033, "vega": 2.7745, "theta": -0.0453, "rho": 2.6025, "theo": 24.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.75, "last_trade_time": "2026-10-27T15:11:13", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "VOO280121P00780000", "bid": 91.5, "bid_size": 2.0, "ask": 96.5, "ask_size": 1.0, "iv": 0.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0056, "vega": 1.5332, "theta": -0.0623, "rho": -1.6309, "theo": 94.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "VOO280121C00785000", "bid": 20.8, "bid_size": 9.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.1507, "open_interest": 266.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0032, "vega": 2.7293, "theta": -0.0441, "rho": 2.4901, "theo": 22.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.68, "last_trade_time": "2026-10-29T15:45:07", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "VOO280121P00785000", "bid": 96.0, "bid_size": 1.0, "ask": 101.0, "ask_size": 2.0, "iv": 0.1498, "open_interest": 1.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0061, "vega": 1.3414, "theta": -0.07, "rho": -1.455, "theo": 98.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.75, "last_trade_time": "2026-11-04T14:59:54", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "VOO280121C00790000", "bid": 18.5, "bid_size": 33.0, "ask": 23.0, "ask_size": 17.0, "iv": 0.1483, "open_interest": 258.0, "volume": 0.0, "delta": 0.3207, "gamma": 0.0032, "vega": 2.6783, "theta": -0.0429, "rho": 2.3753, "theo": 21.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T14:40:39", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VOO280121P00790000", "bid": 100.5, "bid_size": 1.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.1499, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0064, "vega": 1.163, "theta": -0.0722, "rho": -1.2241, "theo": 102.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "VOO280121C00795000", "bid": 17.4, "bid_size": 123.0, "ask": 21.0, "ask_size": 132.0, "iv": 0.1469, "open_interest": 147.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0032, "vega": 2.6225, "theta": -0.0416, "rho": 2.2616, "theo": 19.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.87, "last_trade_time": "2026-11-05T14:51:14", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "VOO280121P00795000", "bid": 105.8, "bid_size": 19.0, "ask": 109.5, "ask_size": 20.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0059, "vega": 0.8641, "theta": -0.0792, "rho": -0.125, "theo": 107.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "VOO280121C00800000", "bid": 16.2, "bid_size": 196.0, "ask": 19.0, "ask_size": 111.0, "iv": 0.1451, "open_interest": 105.0, "volume": 1.0, "delta": 0.2888, "gamma": 0.0031, "vega": 2.5635, "theta": -0.0403, "rho": 2.151, "theo": 17.9672, "change": -0.58, "open": 18.17, "high": 18.17, "low": 18.17, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-11-10T10:58:11", "percent_change": -3.09333, "prev_day_close": 18.75}, {"option": "VOO280121P00800000", "bid": 110.5, "bid_size": 18.0, "ask": 114.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0037, "vega": 0.2746, "theta": -0.0977, "rho": 0.0, "theo": 112.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.23, "last_trade_time": "2026-11-04T12:57:45", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "VOO280121C00805000", "bid": 14.6, "bid_size": 202.0, "ask": 18.5, "ask_size": 211.0, "iv": 0.1452, "open_interest": 29.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0031, "vega": 2.5006, "theta": -0.0389, "rho": 2.0407, "theo": 16.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.32, "last_trade_time": "2026-09-23T14:21:40", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "VOO280121P00805000", "bid": 115.5, "bid_size": 17.0, "ask": 119.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0018, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 117.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.07, "last_trade_time": "2026-10-12T13:40:22", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "VOO280121C00810000", "bid": 12.5, "bid_size": 23.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.1419, "open_interest": 20.0, "volume": 0.0, "delta": 0.258, "gamma": 0.003, "vega": 2.4328, "theta": -0.0375, "rho": 1.9297, "theo": 15.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T11:10:45", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "VOO280121P00810000", "bid": 120.0, "bid_size": 1.0, "ask": 125.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 122.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "VOO280121C00815000", "bid": 11.6, "bid_size": 8.0, "ask": 16.0, "ask_size": 29.0, "iv": 0.1418, "open_interest": 35.0, "volume": 0.0, "delta": 0.243, "gamma": 0.003, "vega": 2.3611, "theta": -0.036, "rho": 1.8215, "theo": 13.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-27T12:12:26", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VOO280121P00815000", "bid": 125.0, "bid_size": 1.0, "ask": 130.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 127.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-08-03T11:47:52", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "VOO280121C00820000", "bid": 10.0, "bid_size": 22.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.1389, "open_interest": 130.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0029, "vega": 2.2876, "theta": -0.0346, "rho": 1.7177, "theo": 12.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T13:10:06", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VOO280121P00820000", "bid": 130.0, "bid_size": 1.0, "ask": 135.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 132.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "VOO280121C00825000", "bid": 9.4, "bid_size": 9.0, "ask": 13.5, "ask_size": 22.0, "iv": 0.139, "open_interest": 10.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0028, "vega": 2.212, "theta": -0.0331, "rho": 1.6156, "theo": 11.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-21T11:24:40", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VOO280121P00825000", "bid": 135.0, "bid_size": 1.0, "ask": 140.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 137.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "VOO280121C00830000", "bid": 8.0, "bid_size": 22.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.1369, "open_interest": 15.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0027, "vega": 2.133, "theta": -0.0316, "rho": 1.5146, "theo": 10.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VOO280121P00830000", "bid": 140.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 142.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "VOO280121C00835000", "bid": 7.0, "bid_size": 31.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.1367, "open_interest": 40.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0026, "vega": 2.0519, "theta": -0.0301, "rho": 1.418, "theo": 9.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-10-14T10:47:44", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VOO280121P00835000", "bid": 145.0, "bid_size": 1.0, "ask": 150.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 147.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.56, "last_trade_time": "2025-11-20T13:03:41", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "VOO280121C00840000", "bid": 7.3, "bid_size": 124.0, "ask": 11.0, "ask_size": 190.0, "iv": 0.1384, "open_interest": 34.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0025, "vega": 1.9709, "theta": -0.0287, "rho": 1.3267, "theo": 8.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T12:56:51", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VOO280121P00840000", "bid": 150.0, "bid_size": 1.0, "ask": 155.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 152.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "VOO280121C00845000", "bid": 5.5, "bid_size": 20.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.1356, "open_interest": 57.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0024, "vega": 1.8896, "theta": -0.0272, "rho": 1.2377, "theo": 8.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T12:13:00", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VOO280121P00845000", "bid": 155.0, "bid_size": 1.0, "ask": 160.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 157.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "VOO280121C00850000", "bid": 4.5, "bid_size": 21.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.1332, "open_interest": 187.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0023, "vega": 1.807, "theta": -0.0258, "rho": 1.1515, "theo": 7.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T09:33:07", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VOO280121P00850000", "bid": 160.0, "bid_size": 1.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 162.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "VOO280121C00855000", "bid": 4.0, "bid_size": 21.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.1334, "open_interest": 79.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0022, "vega": 1.7244, "theta": -0.0244, "rho": 1.0708, "theo": 6.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T10:37:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO280121P00855000", "bid": 165.0, "bid_size": 1.0, "ask": 170.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 167.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "VOO280121C00860000", "bid": 3.5, "bid_size": 21.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.1333, "open_interest": 4.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0021, "vega": 1.6435, "theta": -0.023, "rho": 0.9951, "theo": 5.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T12:16:00", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO280121P00860000", "bid": 170.0, "bid_size": 1.0, "ask": 175.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 172.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "VOO280121C00865000", "bid": 3.0, "bid_size": 21.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.133, "open_interest": 14.0, "volume": 0.0, "delta": 0.121, "gamma": 0.002, "vega": 1.5642, "theta": -0.0217, "rho": 0.9223, "theo": 5.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T12:22:53", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VOO280121P00865000", "bid": 175.0, "bid_size": 1.0, "ask": 180.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 177.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "VOO280121C00870000", "bid": 2.5, "bid_size": 21.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.1325, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0019, "vega": 1.4853, "theta": -0.0204, "rho": 0.8531, "theo": 4.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO280121P00870000", "bid": 180.0, "bid_size": 1.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 182.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "VOO280121C00875000", "bid": 2.0, "bid_size": 20.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.1317, "open_interest": 6.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0018, "vega": 1.408, "theta": -0.0192, "rho": 0.7892, "theo": 4.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-19T15:15:31", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO280121P00875000", "bid": 185.0, "bid_size": 1.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 187.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "VOO280121C00880000", "bid": 1.5, "bid_size": 21.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.1306, "open_interest": 20.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0017, "vega": 1.3336, "theta": -0.0181, "rho": 0.73, "theo": 4.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T13:52:35", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO280121P00880000", "bid": 190.0, "bid_size": 1.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 192.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "VOO280121C00885000", "bid": 1.0, "bid_size": 21.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.1291, "open_interest": 3.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0016, "vega": 1.262, "theta": -0.017, "rho": 0.6737, "theo": 3.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-10-20T10:20:11", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO280121P00885000", "bid": 195.0, "bid_size": 1.0, "ask": 200.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 197.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "VOO280121C00890000", "bid": 1.0, "bid_size": 21.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.1317, "open_interest": 7.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0016, "vega": 1.1922, "theta": -0.0159, "rho": 0.6208, "theo": 3.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-01T15:16:23", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280121P00890000", "bid": 200.0, "bid_size": 1.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 202.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "VOO280121C00895000", "bid": 0.5, "bid_size": 21.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.1297, "open_interest": 7.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0015, "vega": 1.1248, "theta": -0.0149, "rho": 0.5725, "theo": 2.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T09:55:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280121P00895000", "bid": 205.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 207.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "VOO280121C00900000", "bid": 0.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.1287, "open_interest": 82.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0014, "vega": 1.0606, "theta": -0.014, "rho": 0.5282, "theo": 2.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:43:35", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VOO280121P00900000", "bid": 210.0, "bid_size": 1.0, "ask": 215.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 212.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.9, "last_trade_time": "2026-10-12T13:40:21", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "VOO280121C00905000", "bid": 0.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1312, "open_interest": 33.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0013, "vega": 0.9997, "theta": -0.013, "rho": 0.4865, "theo": 2.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-23T09:37:47", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO280121P00905000", "bid": 215.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 217.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.84, "last_trade_time": "2026-10-12T13:40:22", "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "VOO280121C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.132, "open_interest": 5.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0012, "vega": 0.9414, "theta": -0.0122, "rho": 0.4475, "theo": 2.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-03T09:46:34", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VOO280121P00910000", "bid": 220.0, "bid_size": 1.0, "ask": 225.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 222.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "VOO280121C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.1344, "open_interest": 2.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0011, "vega": 0.8856, "theta": -0.0114, "rho": 0.412, "theo": 1.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T12:29:28", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VOO280121P00915000", "bid": 225.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 227.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "VOO280121C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.1368, "open_interest": 3.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0011, "vega": 0.8328, "theta": -0.0107, "rho": 0.3798, "theo": 1.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-04-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VOO280121P00920000", "bid": 230.0, "bid_size": 1.0, "ask": 235.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 232.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "VOO280121C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1391, "open_interest": 13.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.001, "vega": 0.7832, "theta": -0.01, "rho": 0.35, "theo": 1.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-05-11T13:20:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00925000", "bid": 235.0, "bid_size": 1.0, "ask": 240.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 237.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "VOO280121C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0009, "vega": 0.7363, "theta": -0.0093, "rho": 0.3221, "theo": 1.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VOO280121P00930000", "bid": 240.0, "bid_size": 1.0, "ask": 245.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 242.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "VOO280121C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0009, "vega": 0.692, "theta": -0.0087, "rho": 0.2965, "theo": 1.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-27T12:15:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00935000", "bid": 245.0, "bid_size": 1.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 247.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "VOO280121C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.146, "open_interest": 29.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0008, "vega": 0.6501, "theta": -0.0082, "rho": 0.2734, "theo": 1.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-23T14:00:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00940000", "bid": 250.0, "bid_size": 1.0, "ask": 255.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 252.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "VOO280121C00945000", "bid": 0.15, "bid_size": 4.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1492, "open_interest": 125.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0008, "vega": 0.6107, "theta": -0.0076, "rho": 0.2523, "theo": 1.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-27T12:11:46", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "VOO280121P00945000", "bid": 255.0, "bid_size": 1.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 257.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "VOO280121C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.1505, "open_interest": 261.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0007, "vega": 0.5738, "theta": -0.0071, "rho": 0.2328, "theo": 1.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T09:45:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00950000", "bid": 260.0, "bid_size": 1.0, "ask": 265.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 262.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.3, "last_trade_time": "2026-01-08T09:30:00", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "VOO280121C00955000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1528, "open_interest": 55.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0007, "vega": 0.5393, "theta": -0.0067, "rho": 0.2146, "theo": 0.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-20T15:53:54", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00955000", "bid": 265.0, "bid_size": 1.0, "ask": 270.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 267.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "VOO280121C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.155, "open_interest": 33.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0006, "vega": 0.5068, "theta": -0.0062, "rho": 0.198, "theo": 0.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-15T13:10:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00960000", "bid": 270.0, "bid_size": 1.0, "ask": 275.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 272.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.6, "last_trade_time": "2026-01-30T13:16:08", "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "VOO280121C00965000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0006, "vega": 0.4763, "theta": -0.0059, "rho": 0.183, "theo": 0.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00965000", "bid": 275.0, "bid_size": 1.0, "ask": 280.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 277.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "VOO280121C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.1593, "open_interest": 1.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0006, "vega": 0.4476, "theta": -0.0055, "rho": 0.1693, "theo": 0.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-05T15:54:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00970000", "bid": 280.0, "bid_size": 1.0, "ask": 285.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 282.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "VOO280121C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0005, "vega": 0.4209, "theta": -0.0051, "rho": 0.1567, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00975000", "bid": 285.0, "bid_size": 1.0, "ask": 290.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 287.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "VOO280121C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0005, "vega": 0.3964, "theta": -0.0048, "rho": 0.1452, "theo": 0.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00980000", "bid": 290.0, "bid_size": 1.0, "ask": 295.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 292.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "VOO280121C00985000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0004, "vega": 0.373, "theta": -0.0045, "rho": 0.1344, "theo": 0.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00985000", "bid": 295.0, "bid_size": 1.0, "ask": 300.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 297.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "VOO280121C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0004, "vega": 0.3511, "theta": -0.0042, "rho": 0.1245, "theo": 0.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00990000", "bid": 300.0, "bid_size": 1.0, "ask": 305.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 302.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "VOO280121C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0004, "vega": 0.3305, "theta": -0.004, "rho": 0.1156, "theo": 0.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P00995000", "bid": 305.0, "bid_size": 1.0, "ask": 310.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 307.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "VOO280121C01000000", "bid": 0.5, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.1672, "open_interest": 10.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0004, "vega": 0.3113, "theta": -0.0038, "rho": 0.1074, "theo": 0.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T13:16:06", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "VOO280121P01000000", "bid": 310.0, "bid_size": 1.0, "ask": 315.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 312.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "VOO280121C01005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.174, "open_interest": 2.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0003, "vega": 0.2933, "theta": -0.0035, "rho": 0.0998, "theo": 0.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T13:48:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P01005000", "bid": 315.0, "bid_size": 1.0, "ask": 320.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 317.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "VOO280121C01010000", "bid": 0.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.178, "open_interest": 1.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0003, "vega": 0.2764, "theta": -0.0033, "rho": 0.0927, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-17T10:39:13", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "VOO280121P01010000", "bid": 320.0, "bid_size": 1.0, "ask": 325.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 322.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "VOO280121C01015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0003, "vega": 0.2607, "theta": -0.0031, "rho": 0.0862, "theo": 0.3446, "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": 2.5}, {"option": "VOO280121P01015000", "bid": 325.0, "bid_size": 1.0, "ask": 330.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 327.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "VOO280121C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0003, "vega": 0.246, "theta": -0.003, "rho": 0.0802, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P01020000", "bid": 330.0, "bid_size": 1.0, "ask": 335.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 332.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "VOO280121C01025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0003, "vega": 0.2322, "theta": -0.0028, "rho": 0.0747, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P01025000", "bid": 335.0, "bid_size": 1.0, "ask": 340.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 337.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "VOO280121C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0002, "vega": 0.2192, "theta": -0.0026, "rho": 0.0698, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P01030000", "bid": 340.0, "bid_size": 1.0, "ask": 345.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 342.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "VOO280121C01035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0002, "vega": 0.2066, "theta": -0.0025, "rho": 0.065, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P01035000", "bid": 345.0, "bid_size": 1.0, "ask": 350.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 347.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "VOO280121C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0002, "vega": 0.1953, "theta": -0.0023, "rho": 0.0607, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280121P01040000", "bid": 350.0, "bid_size": 1.0, "ask": 355.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 352.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "VOO280121C01045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.1602, "open_interest": 311.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.1846, "theta": -0.0022, "rho": 0.0567, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:58:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VOO280121P01045000", "bid": 355.0, "bid_size": 1.0, "ask": 360.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0977, "rho": 0.0, "theo": 357.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "VOO280616C00295000", "bid": 407.0, "bid_size": 1.0, "ask": 412.0, "ask_size": 2.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0001, "vega": 0.4385, "theta": 0.0, "rho": 4.1705, "theo": 408.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 414.0}, {"option": "VOO280616P00295000", "bid": 0.5, "bid_size": 20.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.3997, "open_interest": 15.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0001, "vega": 0.4466, "theta": -0.0145, "rho": -0.2607, "theo": 3.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-04-29T11:19:54", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO280616C00300000", "bid": 402.5, "bid_size": 1.0, "ask": 407.5, "ask_size": 4.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0001, "vega": 0.455, "theta": 0.0, "rho": 4.2322, "theo": 404.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.5}, {"option": "VOO280616P00300000", "bid": 2.35, "bid_size": 1.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.4182, "open_interest": 37.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0002, "vega": 0.4636, "theta": -0.0149, "rho": -0.2715, "theo": 3.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T10:23:26", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "VOO280616C00305000", "bid": 398.0, "bid_size": 1.0, "ask": 403.0, "ask_size": 2.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0002, "vega": 0.4718, "theta": 0.0, "rho": 4.2936, "theo": 399.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.0}, {"option": "VOO280616P00305000", "bid": 1.0, "bid_size": 30.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0002, "vega": 0.481, "theta": -0.0154, "rho": -0.2842, "theo": 3.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280616C00310000", "bid": 393.5, "bid_size": 2.0, "ask": 398.5, "ask_size": 1.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0002, "vega": 0.489, "theta": 0.0, "rho": 4.3546, "theo": 395.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.5}, {"option": "VOO280616P00310000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.3905, "open_interest": 1.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0002, "vega": 0.4979, "theta": -0.0158, "rho": -0.2958, "theo": 3.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-03-20T10:47:14", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280616C00315000", "bid": 389.0, "bid_size": 2.0, "ask": 394.0, "ask_size": 1.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0002, "vega": 0.5067, "theta": 0.0, "rho": 4.4153, "theo": 390.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.0}, {"option": "VOO280616P00315000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.384, "open_interest": 5.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0002, "vega": 0.5162, "theta": -0.0162, "rho": -0.3078, "theo": 3.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-17T12:18:35", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280616C00320000", "bid": 384.5, "bid_size": 2.0, "ask": 389.5, "ask_size": 1.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0002, "vega": 0.5248, "theta": 0.0, "rho": 4.4755, "theo": 386.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.5}, {"option": "VOO280616P00320000", "bid": 1.5, "bid_size": 30.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.3874, "open_interest": 2.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0002, "vega": 0.5359, "theta": -0.0167, "rho": -0.3199, "theo": 3.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-03-30T14:15:53", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO280616C00325000", "bid": 380.0, "bid_size": 2.0, "ask": 385.0, "ask_size": 1.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0002, "vega": 0.5434, "theta": 0.0, "rho": 4.5352, "theo": 382.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.0}, {"option": "VOO280616P00325000", "bid": 1.5, "bid_size": 31.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0002, "vega": 0.5555, "theta": -0.0171, "rho": -0.3339, "theo": 4.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO280616C00330000", "bid": 375.5, "bid_size": 2.0, "ask": 380.5, "ask_size": 1.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0002, "vega": 0.5627, "theta": 0.0, "rho": 4.5944, "theo": 377.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "VOO280616P00330000", "bid": 1.5, "bid_size": 45.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0002, "vega": 0.5766, "theta": -0.0176, "rho": -0.3489, "theo": 4.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO280616C00335000", "bid": 371.0, "bid_size": 2.0, "ask": 376.0, "ask_size": 1.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0002, "vega": 0.5825, "theta": 0.0, "rho": 4.653, "theo": 373.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "VOO280616P00335000", "bid": 2.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0002, "vega": 0.5975, "theta": -0.018, "rho": -0.3628, "theo": 4.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO280616C00340000", "bid": 366.5, "bid_size": 2.0, "ask": 371.5, "ask_size": 1.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0002, "vega": 0.6028, "theta": 0.0, "rho": 4.711, "theo": 368.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.5}, {"option": "VOO280616P00340000", "bid": 2.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.3707, "open_interest": 17.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0002, "vega": 0.618, "theta": -0.0185, "rho": -0.3793, "theo": 4.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO280616C00345000", "bid": 362.0, "bid_size": 2.0, "ask": 367.0, "ask_size": 1.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0002, "vega": 0.6237, "theta": 0.0, "rho": 4.7684, "theo": 364.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.0}, {"option": "VOO280616P00345000", "bid": 2.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0002, "vega": 0.6381, "theta": -0.019, "rho": -0.3937, "theo": 4.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO280616C00350000", "bid": 357.5, "bid_size": 2.0, "ask": 362.5, "ask_size": 1.0, "iv": 0.3665, "open_interest": 2.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0002, "vega": 0.6451, "theta": 0.0, "rho": 4.8251, "theo": 359.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 377.5, "last_trade_time": "2026-08-31T15:51:37", "percent_change": 0.0, "prev_day_close": 364.5}, {"option": "VOO280616P00350000", "bid": 2.5, "bid_size": 30.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.3661, "open_interest": 5.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0002, "vega": 0.66, "theta": -0.0194, "rho": -0.4082, "theo": 4.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-07-23T12:11:51", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO280616C00355000", "bid": 353.0, "bid_size": 2.0, "ask": 358.0, "ask_size": 1.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0002, "vega": 0.6668, "theta": 0.0, "rho": 4.8813, "theo": 355.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.5}, {"option": "VOO280616P00355000", "bid": 2.5, "bid_size": 31.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0003, "vega": 0.6826, "theta": -0.0199, "rho": -0.4237, "theo": 5.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO280616C00360000", "bid": 349.0, "bid_size": 1.0, "ask": 354.0, "ask_size": 2.0, "iv": 0.3648, "open_interest": 1.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0003, "vega": 0.6889, "theta": 0.0, "rho": 4.937, "theo": 350.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.3, "last_trade_time": "2026-11-04T09:46:39", "percent_change": 0.0, "prev_day_close": 356.0}, {"option": "VOO280616P00360000", "bid": 2.5, "bid_size": 31.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0003, "vega": 0.7043, "theta": -0.0204, "rho": -0.4418, "theo": 5.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO280616C00365000", "bid": 344.5, "bid_size": 2.0, "ask": 349.5, "ask_size": 1.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0003, "vega": 0.7115, "theta": 0.0, "rho": 4.9921, "theo": 346.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.5}, {"option": "VOO280616P00365000", "bid": 3.0, "bid_size": 31.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0003, "vega": 0.7267, "theta": -0.0209, "rho": -0.4575, "theo": 5.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO280616C00370000", "bid": 340.0, "bid_size": 2.0, "ask": 345.0, "ask_size": 1.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0003, "vega": 0.7345, "theta": 0.0, "rho": 5.0467, "theo": 342.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "VOO280616P00370000", "bid": 3.0, "bid_size": 31.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0003, "vega": 0.7506, "theta": -0.0214, "rho": -0.4747, "theo": 5.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO280616C00375000", "bid": 335.5, "bid_size": 2.0, "ask": 340.5, "ask_size": 1.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0003, "vega": 0.7581, "theta": 0.0, "rho": 5.1008, "theo": 337.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "VOO280616P00375000", "bid": 3.5, "bid_size": 10.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0003, "vega": 0.7764, "theta": -0.0219, "rho": -0.4925, "theo": 5.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO280616C00380000", "bid": 331.0, "bid_size": 2.0, "ask": 336.0, "ask_size": 1.0, "iv": 0.3465, "open_interest": 1.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0003, "vega": 0.7823, "theta": 0.0, "rho": 5.1542, "theo": 333.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.91, "last_trade_time": "2026-06-10T12:40:47", "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "VOO280616P00380000", "bid": 3.5, "bid_size": 31.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0003, "vega": 0.8022, "theta": -0.0224, "rho": -0.5127, "theo": 6.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO280616C00385000", "bid": 326.5, "bid_size": 4.0, "ask": 331.5, "ask_size": 1.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0003, "vega": 0.8072, "theta": 0.0, "rho": 5.2068, "theo": 328.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.5}, {"option": "VOO280616P00385000", "bid": 3.5, "bid_size": 21.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0003, "vega": 0.8301, "theta": -0.023, "rho": -0.5349, "theo": 6.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VOO280616C00390000", "bid": 322.5, "bid_size": 1.0, "ask": 327.5, "ask_size": 2.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0003, "vega": 0.8328, "theta": 0.0, "rho": 5.2586, "theo": 324.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.0}, {"option": "VOO280616P00390000", "bid": 4.0, "bid_size": 29.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0003, "vega": 0.857, "theta": -0.0235, "rho": -0.5529, "theo": 6.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VOO280616C00395000", "bid": 318.0, "bid_size": 2.0, "ask": 323.0, "ask_size": 1.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0003, "vega": 0.859, "theta": 0.0, "rho": 5.3096, "theo": 320.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.0}, {"option": "VOO280616P00395000", "bid": 4.0, "bid_size": 21.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0004, "vega": 0.8832, "theta": -0.024, "rho": -0.5768, "theo": 6.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO280616C00400000", "bid": 313.5, "bid_size": 2.0, "ask": 318.5, "ask_size": 1.0, "iv": 0.3344, "open_interest": 4.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0004, "vega": 0.8859, "theta": 0.0, "rho": 5.3596, "theo": 315.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.87, "last_trade_time": "2026-04-13T15:48:08", "percent_change": 0.0, "prev_day_close": 320.5}, {"option": "VOO280616P00400000", "bid": 4.5, "bid_size": 27.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.3325, "open_interest": 1.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0004, "vega": 0.9094, "theta": -0.0246, "rho": -0.5972, "theo": 6.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-03-27T12:51:15", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO280616C00405000", "bid": 309.0, "bid_size": 2.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0004, "vega": 0.9133, "theta": 0.0, "rho": 5.4088, "theo": 311.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.0}, {"option": "VOO280616P00405000", "bid": 4.5, "bid_size": 21.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0004, "vega": 0.938, "theta": -0.0251, "rho": -0.6171, "theo": 7.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO280616C00410000", "bid": 304.5, "bid_size": 2.0, "ask": 309.5, "ask_size": 1.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0004, "vega": 0.9411, "theta": 0.0, "rho": 5.4572, "theo": 307.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.5}, {"option": "VOO280616P00410000", "bid": 5.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.3264, "open_interest": 1.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0004, "vega": 0.9656, "theta": -0.0257, "rho": -0.6399, "theo": 7.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-10-08T14:59:15", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO280616C00415000", "bid": 300.5, "bid_size": 1.0, "ask": 305.5, "ask_size": 2.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0004, "vega": 0.9694, "theta": 0.0, "rho": 5.5048, "theo": 302.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "VOO280616P00415000", "bid": 5.0, "bid_size": 29.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0004, "vega": 0.9934, "theta": -0.0262, "rho": -0.664, "theo": 7.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO280616C00420000", "bid": 296.0, "bid_size": 2.0, "ask": 301.0, "ask_size": 1.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0004, "vega": 0.9981, "theta": 0.0, "rho": 5.5518, "theo": 298.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "VOO280616P00420000", "bid": 5.5, "bid_size": 32.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0004, "vega": 1.0237, "theta": -0.0268, "rho": -0.6874, "theo": 7.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOO280616C00425000", "bid": 291.5, "bid_size": 2.0, "ask": 296.5, "ask_size": 1.0, "iv": 0.317, "open_interest": 1.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0004, "vega": 1.0273, "theta": 0.0, "rho": 5.598, "theo": 293.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.5, "last_trade_time": "2026-10-06T12:44:42", "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "VOO280616P00425000", "bid": 5.5, "bid_size": 32.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.3143, "open_interest": 1.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0004, "vega": 1.0547, "theta": -0.0274, "rho": -0.7115, "theo": 8.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-13T10:15:10", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VOO280616C00430000", "bid": 287.5, "bid_size": 1.0, "ask": 292.5, "ask_size": 2.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0004, "vega": 1.0571, "theta": 0.0, "rho": 5.6434, "theo": 289.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "VOO280616P00430000", "bid": 6.0, "bid_size": 31.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.3135, "open_interest": 4.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0005, "vega": 1.0882, "theta": -0.028, "rho": -0.7389, "theo": 8.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T15:06:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VOO280616C00435000", "bid": 283.0, "bid_size": 2.0, "ask": 288.0, "ask_size": 1.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0005, "vega": 1.0877, "theta": 0.0, "rho": 5.6879, "theo": 285.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.5}, {"option": "VOO280616P00435000", "bid": 6.0, "bid_size": 32.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0005, "vega": 1.1225, "theta": -0.0286, "rho": -0.7649, "theo": 8.8452, "change": 0.0, "open": 0.0, "high": 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": "VOO280616C00440000", "bid": 278.5, "bid_size": 2.0, "ask": 283.5, "ask_size": 1.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0005, "vega": 1.119, "theta": 0.0, "rho": 5.7313, "theo": 281.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.5}, {"option": "VOO280616P00440000", "bid": 6.6, "bid_size": 68.0, "ask": 11.0, "ask_size": 59.0, "iv": 0.3051, "open_interest": 514.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0005, "vega": 1.1558, "theta": -0.0291, "rho": -0.7931, "theo": 9.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T10:21:43", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VOO280616C00445000", "bid": 274.5, "bid_size": 1.0, "ask": 279.5, "ask_size": 2.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0005, "vega": 1.1512, "theta": 0.0, "rho": 5.7736, "theo": 276.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.050003051758}, {"option": "VOO280616P00445000", "bid": 7.0, "bid_size": 8.0, "ask": 11.5, "ask_size": 46.0, "iv": 0.3036, "open_interest": 2.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0005, "vega": 1.1884, "theta": -0.0297, "rho": -0.8246, "theo": 9.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T15:15:57", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VOO280616C00450000", "bid": 270.0, "bid_size": 2.0, "ask": 275.0, "ask_size": 1.0, "iv": 0.3034, "open_interest": 1.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0005, "vega": 1.1841, "theta": 0.0, "rho": 5.8146, "theo": 272.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.0, "last_trade_time": "2026-07-02T12:44:15", "percent_change": 0.0, "prev_day_close": 276.5}, {"option": "VOO280616P00450000", "bid": 7.0, "bid_size": 32.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.2954, "open_interest": 2.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0006, "vega": 1.2214, "theta": -0.0304, "rho": -0.8543, "theo": 9.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-07-15T09:40:00", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "VOO280616C00455000", "bid": 265.5, "bid_size": 2.0, "ask": 270.5, "ask_size": 1.0, "iv": 0.2988, "open_interest": 1.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0005, "vega": 1.2176, "theta": 0.0, "rho": 5.8543, "theo": 268.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.5, "last_trade_time": "2026-09-01T09:53:28", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "VOO280616P00455000", "bid": 7.5, "bid_size": 30.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0006, "vega": 1.2558, "theta": -0.031, "rho": -0.8809, "theo": 10.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VOO280616C00460000", "bid": 261.5, "bid_size": 2.0, "ask": 266.5, "ask_size": 1.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0006, "vega": 1.2516, "theta": 0.0, "rho": 5.8929, "theo": 263.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "VOO280616P00460000", "bid": 7.5, "bid_size": 33.0, "ask": 12.5, "ask_size": 28.0, "iv": 0.2932, "open_interest": 1.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0006, "vega": 1.2893, "theta": -0.0316, "rho": -0.91, "theo": 10.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-07-14T15:49:40", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VOO280616C00465000", "bid": 257.0, "bid_size": 2.0, "ask": 262.0, "ask_size": 1.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0006, "vega": 1.286, "theta": -0.0009, "rho": 5.9304, "theo": 259.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "VOO280616P00465000", "bid": 8.0, "bid_size": 32.0, "ask": 13.0, "ask_size": 32.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0006, "vega": 1.3239, "theta": -0.0322, "rho": -0.9428, "theo": 10.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VOO280616C00470000", "bid": 253.0, "bid_size": 2.0, "ask": 258.0, "ask_size": 1.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0006, "vega": 1.3208, "theta": -0.002, "rho": 5.967, "theo": 255.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.5}, {"option": "VOO280616P00470000", "bid": 8.5, "bid_size": 32.0, "ask": 13.5, "ask_size": 32.0, "iv": 0.29, "open_interest": 1.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0006, "vega": 1.3599, "theta": -0.0328, "rho": -0.9737, "theo": 11.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-08-10T10:01:19", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VOO280616C00475000", "bid": 248.5, "bid_size": 2.0, "ask": 253.5, "ask_size": 1.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0006, "vega": 1.3561, "theta": -0.0031, "rho": 6.0026, "theo": 251.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.0}, {"option": "VOO280616P00475000", "bid": 9.0, "bid_size": 33.0, "ask": 14.0, "ask_size": 33.0, "iv": 0.2883, "open_interest": 2.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0007, "vega": 1.3976, "theta": -0.0334, "rho": -1.0053, "theo": 11.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-07-29T14:24:44", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VOO280616C00480000", "bid": 244.5, "bid_size": 2.0, "ask": 249.5, "ask_size": 1.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0006, "vega": 1.392, "theta": -0.0041, "rho": 6.0372, "theo": 246.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.050003051758}, {"option": "VOO280616P00480000", "bid": 9.5, "bid_size": 20.0, "ask": 14.0, "ask_size": 25.0, "iv": 0.2846, "open_interest": 4.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0007, "vega": 1.4389, "theta": -0.0341, "rho": -1.0397, "theo": 12.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T15:57:56", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VOO280616C00485000", "bid": 240.3, "bid_size": 5.0, "ask": 244.8, "ask_size": 5.0, "iv": 0.2833, "open_interest": 6.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0007, "vega": 1.4286, "theta": -0.0052, "rho": 6.0706, "theo": 242.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.25, "last_trade_time": "2026-11-09T09:30:36", "percent_change": 0.0, "prev_day_close": 246.650001525879}, {"option": "VOO280616P00485000", "bid": 10.0, "bid_size": 5.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0007, "vega": 1.4776, "theta": -0.0347, "rho": -1.0764, "theo": 12.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "VOO280616C00490000", "bid": 236.0, "bid_size": 2.0, "ask": 241.0, "ask_size": 1.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0007, "vega": 1.466, "theta": -0.0063, "rho": 6.1026, "theo": 238.4634, "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": 242.5}, {"option": "VOO280616P00490000", "bid": 10.0, "bid_size": 24.0, "ask": 15.0, "ask_size": 24.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0008, "vega": 1.5185, "theta": -0.0354, "rho": -1.1164, "theo": 12.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "VOO280616C00495000", "bid": 232.0, "bid_size": 1.0, "ask": 237.0, "ask_size": 2.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0007, "vega": 1.5042, "theta": -0.0074, "rho": 6.1329, "theo": 234.2706, "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": 238.25}, {"option": "VOO280616P00495000", "bid": 10.5, "bid_size": 24.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.2769, "open_interest": 1.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0008, "vega": 1.5594, "theta": -0.036, "rho": -1.1597, "theo": 13.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-04-13T15:37:13", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "VOO280616C00500000", "bid": 227.5, "bid_size": 2.0, "ask": 232.5, "ask_size": 1.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0008, "vega": 1.5432, "theta": -0.0085, "rho": 6.1616, "theo": 230.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.150001525879}, {"option": "VOO280616P00500000", "bid": 11.2, "bid_size": 76.0, "ask": 15.7, "ask_size": 56.0, "iv": 0.2742, "open_interest": 30.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0008, "vega": 1.5976, "theta": -0.0367, "rho": -1.1938, "theo": 13.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T11:45:46", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "VOO280616C00505000", "bid": 223.5, "bid_size": 2.0, "ask": 228.5, "ask_size": 1.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0008, "vega": 1.5829, "theta": -0.0096, "rho": 6.1885, "theo": 225.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.050003051758}, {"option": "VOO280616P00505000", "bid": 11.5, "bid_size": 23.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.2723, "open_interest": 1.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0008, "vega": 1.6357, "theta": -0.0373, "rho": -1.2283, "theo": 14.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-18T15:08:50", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "VOO280616C00510000", "bid": 219.5, "bid_size": 1.0, "ask": 224.5, "ask_size": 2.0, "iv": 0.2729, "open_interest": 26.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0008, "vega": 1.6229, "theta": -0.0107, "rho": 6.2139, "theo": 221.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.38, "last_trade_time": "2026-09-11T10:46:04", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "VOO280616P00510000", "bid": 12.0, "bid_size": 23.0, "ask": 17.0, "ask_size": 23.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0009, "vega": 1.6777, "theta": -0.038, "rho": -1.27, "theo": 14.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VOO280616C00515000", "bid": 215.0, "bid_size": 2.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.2682, "open_interest": 1.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0008, "vega": 1.6633, "theta": -0.0118, "rho": 6.2379, "theo": 217.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.1, "last_trade_time": "2026-10-05T10:43:25", "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "VOO280616P00515000", "bid": 12.5, "bid_size": 33.0, "ask": 17.5, "ask_size": 33.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0009, "vega": 1.7182, "theta": -0.0386, "rho": -1.3108, "theo": 15.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-19T15:02:57", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VOO280616C00520000", "bid": 211.0, "bid_size": 4.0, "ask": 216.0, "ask_size": 1.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0009, "vega": 1.704, "theta": -0.0129, "rho": 6.2607, "theo": 213.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.0, "last_trade_time": "2026-06-02T13:37:44", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "VOO280616P00520000", "bid": 13.0, "bid_size": 26.0, "ask": 18.0, "ask_size": 26.0, "iv": 0.265, "open_interest": 1.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0009, "vega": 1.7607, "theta": -0.0393, "rho": -1.3469, "theo": 15.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.42, "last_trade_time": "2026-07-24T15:34:07", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VOO280616C00525000", "bid": 207.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 1.0, "iv": 0.2647, "open_interest": 4.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0009, "vega": 1.745, "theta": -0.014, "rho": 6.2822, "theo": 209.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.42, "last_trade_time": "2026-07-29T15:55:32", "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "VOO280616P00525000", "bid": 13.5, "bid_size": 39.0, "ask": 18.5, "ask_size": 40.0, "iv": 0.2623, "open_interest": 2.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.001, "vega": 1.8062, "theta": -0.04, "rho": -1.3904, "theo": 16.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-07-13T10:15:10", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VOO280616C00530000", "bid": 203.0, "bid_size": 1.0, "ask": 208.0, "ask_size": 4.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0009, "vega": 1.7866, "theta": -0.015, "rho": 6.3023, "theo": 205.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "VOO280616P00530000", "bid": 14.5, "bid_size": 3.0, "ask": 19.0, "ask_size": 40.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.001, "vega": 1.8501, "theta": -0.0406, "rho": -1.4427, "theo": 16.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VOO280616C00535000", "bid": 199.0, "bid_size": 1.0, "ask": 204.0, "ask_size": 2.0, "iv": 0.2608, "open_interest": 1.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.001, "vega": 1.8288, "theta": -0.0161, "rho": 6.3208, "theo": 201.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.45, "last_trade_time": "2026-10-30T12:38:34", "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "VOO280616P00535000", "bid": 15.0, "bid_size": 5.0, "ask": 19.5, "ask_size": 25.0, "iv": 0.2582, "open_interest": 1.0, "volume": 0.0, "delta": -0.138, "gamma": 0.001, "vega": 1.8992, "theta": -0.0413, "rho": -1.4916, "theo": 17.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.72, "last_trade_time": "2026-08-05T15:34:30", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VOO280616C00540000", "bid": 194.5, "bid_size": 2.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.2559, "open_interest": 64.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.001, "vega": 1.8718, "theta": -0.0172, "rho": 6.3372, "theo": 197.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.25, "last_trade_time": "2026-11-05T13:36:37", "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "VOO280616P00540000", "bid": 15.5, "bid_size": 42.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.2558, "open_interest": 11.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0011, "vega": 1.9476, "theta": -0.042, "rho": -1.5377, "theo": 18.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.23, "last_trade_time": "2026-08-21T15:29:32", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VOO280616C00545000", "bid": 190.5, "bid_size": 2.0, "ask": 195.5, "ask_size": 1.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.001, "vega": 1.9156, "theta": -0.0183, "rho": 6.3514, "theo": 193.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "VOO280616P00545000", "bid": 16.0, "bid_size": 37.0, "ask": 21.0, "ask_size": 37.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0011, "vega": 1.9873, "theta": -0.0426, "rho": -1.5893, "theo": 18.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VOO280616C00550000", "bid": 186.5, "bid_size": 2.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.001, "vega": 1.9599, "theta": -0.0193, "rho": 6.3633, "theo": 189.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "VOO280616P00550000", "bid": 17.0, "bid_size": 17.0, "ask": 21.5, "ask_size": 28.0, "iv": 0.2519, "open_interest": 4.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0011, "vega": 2.031, "theta": -0.0433, "rho": -1.6334, "theo": 19.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.39, "last_trade_time": "2026-09-10T13:02:12", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "VOO280616C00555000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 1.0, "iv": 0.2493, "open_interest": 6.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0011, "vega": 2.0046, "theta": -0.0204, "rho": 6.373, "theo": 185.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.0, "last_trade_time": "2026-11-06T14:38:30", "percent_change": 0.0, "prev_day_close": 188.800003051758}, {"option": "VOO280616P00555000", "bid": 17.5, "bid_size": 22.0, "ask": 22.0, "ask_size": 52.0, "iv": 0.2488, "open_interest": 3.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0012, "vega": 2.0795, "theta": -0.044, "rho": -1.6815, "theo": 19.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-07-08T10:39:27", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VOO280616C00560000", "bid": 178.5, "bid_size": 2.0, "ask": 183.5, "ask_size": 1.0, "iv": 0.2469, "open_interest": 4.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0011, "vega": 2.0494, "theta": -0.0214, "rho": 6.381, "theo": 181.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.81, "last_trade_time": "2026-04-13T15:48:08", "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "VOO280616P00560000", "bid": 18.0, "bid_size": 36.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.2466, "open_interest": 2.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0012, "vega": 2.1213, "theta": -0.0447, "rho": -1.7298, "theo": 20.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VOO280616C00565000", "bid": 174.5, "bid_size": 2.0, "ask": 179.5, "ask_size": 1.0, "iv": 0.2445, "open_interest": 15.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0012, "vega": 2.0943, "theta": -0.0224, "rho": 6.3872, "theo": 177.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 182.2, "last_trade_time": "2026-11-03T15:51:26", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "VOO280616P00565000", "bid": 18.9, "bid_size": 8.0, "ask": 23.5, "ask_size": 31.0, "iv": 0.2445, "open_interest": 1.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0013, "vega": 2.1675, "theta": -0.0453, "rho": -1.78, "theo": 21.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-07-27T11:34:30", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "VOO280616C00570000", "bid": 171.0, "bid_size": 1.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.2444, "open_interest": 1.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0012, "vega": 2.1392, "theta": -0.0235, "rho": 6.392, "theo": 173.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.0, "last_trade_time": "2026-05-26T15:18:10", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "VOO280616P00570000", "bid": 19.5, "bid_size": 24.0, "ask": 24.4, "ask_size": 4.0, "iv": 0.2424, "open_interest": 1.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0013, "vega": 2.2176, "theta": -0.046, "rho": -1.844, "theo": 22.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-19T12:04:06", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VOO280616C00575000", "bid": 167.0, "bid_size": 2.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.2417, "open_interest": 4.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0012, "vega": 2.1844, "theta": -0.0245, "rho": 6.3951, "theo": 169.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.7, "last_trade_time": "2026-11-05T15:44:05", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "VOO280616P00575000", "bid": 20.5, "bid_size": 11.0, "ask": 25.0, "ask_size": 26.0, "iv": 0.2403, "open_interest": 2.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0014, "vega": 2.2679, "theta": -0.0467, "rho": -1.8883, "theo": 22.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-01T15:47:07", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "VOO280616C00580000", "bid": 163.0, "bid_size": 2.0, "ask": 168.0, "ask_size": 1.0, "iv": 0.239, "open_interest": 2.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0013, "vega": 2.23, "theta": -0.0255, "rho": 6.396, "theo": 165.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-05-11T11:41:43", "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "VOO280616P00580000", "bid": 21.5, "bid_size": 17.0, "ask": 25.9, "ask_size": 3.0, "iv": 0.2388, "open_interest": 3.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0014, "vega": 2.3206, "theta": -0.0473, "rho": -1.9472, "theo": 23.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-07T10:49:33", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VOO280616C00585000", "bid": 159.0, "bid_size": 2.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.2362, "open_interest": 2.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0013, "vega": 2.2763, "theta": -0.0265, "rho": 6.3942, "theo": 161.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.5, "last_trade_time": "2026-05-15T10:10:53", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "VOO280616P00585000", "bid": 22.0, "bid_size": 40.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0014, "vega": 2.3648, "theta": -0.048, "rho": -2.0196, "theo": 24.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "VOO280616C00590000", "bid": 155.5, "bid_size": 1.0, "ask": 160.5, "ask_size": 2.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0013, "vega": 2.3229, "theta": -0.0275, "rho": 6.3896, "theo": 157.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "VOO280616P00590000", "bid": 23.0, "bid_size": 8.0, "ask": 27.5, "ask_size": 30.0, "iv": 0.2339, "open_interest": 1.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0015, "vega": 2.4101, "theta": -0.0487, "rho": -2.0635, "theo": 25.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.96, "last_trade_time": "2026-08-14T15:42:07", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VOO280616C00595000", "bid": 152.0, "bid_size": 5.0, "ask": 156.0, "ask_size": 6.0, "iv": 0.2326, "open_interest": 1.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0014, "vega": 2.3699, "theta": -0.0284, "rho": 6.3819, "theo": 153.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.6, "last_trade_time": "2026-03-30T11:18:31", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "VOO280616P00595000", "bid": 24.0, "bid_size": 171.0, "ask": 28.2, "ask_size": 111.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0016, "vega": 2.4602, "theta": -0.0494, "rho": -2.1174, "theo": 26.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "VOO280616C00600000", "bid": 148.0, "bid_size": 8.0, "ask": 152.0, "ask_size": 6.0, "iv": 0.2296, "open_interest": 11.0, "volume": 1.0, "delta": 0.8024, "gamma": 0.0014, "vega": 2.4167, "theta": -0.0294, "rho": 6.3718, "theo": 150.0136, "change": -1.4, "open": 152.1, "high": 152.1, "low": 152.1, "tick": "down", "last_trade_price": 152.1, "last_trade_time": "2026-11-10T09:55:53", "percent_change": -0.912052, "prev_day_close": 153.5}, {"option": "VOO280616P00600000", "bid": 25.0, "bid_size": 234.0, "ask": 29.2, "ask_size": 102.0, "iv": 0.2298, "open_interest": 19.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0016, "vega": 2.5014, "theta": -0.05, "rho": -2.1825, "theo": 27.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-27T12:47:34", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "VOO280616C00605000", "bid": 144.5, "bid_size": 5.0, "ask": 149.0, "ask_size": 13.0, "iv": 0.2296, "open_interest": 2.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0015, "vega": 2.4632, "theta": -0.0303, "rho": 6.3595, "theo": 146.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-04-08T10:43:07", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "VOO280616P00605000", "bid": 26.0, "bid_size": 234.0, "ask": 30.2, "ask_size": 96.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0017, "vega": 2.5472, "theta": -0.0506, "rho": -2.2367, "theo": 27.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "VOO280616C00610000", "bid": 140.0, "bid_size": 2.0, "ask": 145.0, "ask_size": 1.0, "iv": 0.2254, "open_interest": 3.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0015, "vega": 2.5093, "theta": -0.0312, "rho": 6.3455, "theo": 142.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.19, "last_trade_time": "2026-07-10T13:33:15", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "VOO280616P00610000", "bid": 27.0, "bid_size": 5.0, "ask": 31.5, "ask_size": 45.0, "iv": 0.2265, "open_interest": 1.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0017, "vega": 2.5995, "theta": -0.0513, "rho": -2.2999, "theo": 28.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.87, "last_trade_time": "2026-09-18T15:12:04", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "VOO280616C00615000", "bid": 136.5, "bid_size": 2.0, "ask": 141.5, "ask_size": 1.0, "iv": 0.2242, "open_interest": 1.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0016, "vega": 2.5551, "theta": -0.0321, "rho": 6.3295, "theo": 138.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-05-20T11:17:17", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "VOO280616P00615000", "bid": 28.0, "bid_size": 13.0, "ask": 32.5, "ask_size": 37.0, "iv": 0.2244, "open_interest": 3.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0018, "vega": 2.6472, "theta": -0.052, "rho": -2.3572, "theo": 29.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-08-18T15:39:31", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "VOO280616C00620000", "bid": 133.0, "bid_size": 1.0, "ask": 138.0, "ask_size": 2.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0016, "vega": 2.6009, "theta": -0.033, "rho": 6.3112, "theo": 135.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "VOO280616P00620000", "bid": 29.0, "bid_size": 20.0, "ask": 33.4, "ask_size": 15.0, "iv": 0.2219, "open_interest": 1.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0018, "vega": 2.6983, "theta": -0.0526, "rho": -2.4316, "theo": 30.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-10-06T10:02:35", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "VOO280616C00625000", "bid": 129.0, "bid_size": 2.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.2194, "open_interest": 7.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0016, "vega": 2.6469, "theta": -0.0338, "rho": 6.2895, "theo": 131.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.7, "last_trade_time": "2026-10-30T15:16:44", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "VOO280616P00625000", "bid": 30.0, "bid_size": 23.0, "ask": 34.4, "ask_size": 8.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0019, "vega": 2.7417, "theta": -0.0532, "rho": -2.4972, "theo": 32.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "VOO280616C00630000", "bid": 125.5, "bid_size": 2.0, "ask": 130.5, "ask_size": 1.0, "iv": 0.2178, "open_interest": 2.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0017, "vega": 2.6929, "theta": -0.0347, "rho": 6.2642, "theo": 127.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-08-04T12:09:42", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "VOO280616P00630000", "bid": 31.0, "bid_size": 10.0, "ask": 35.5, "ask_size": 25.0, "iv": 0.217, "open_interest": 2.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.002, "vega": 2.7838, "theta": -0.0539, "rho": -2.5574, "theo": 33.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-09T10:18:26", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "VOO280616C00635000", "bid": 122.0, "bid_size": 2.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.2161, "open_interest": 2.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0017, "vega": 2.7386, "theta": -0.0355, "rho": 6.2354, "theo": 124.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-04-14T13:47:26", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "VOO280616P00635000", "bid": 32.5, "bid_size": 8.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.2154, "open_interest": 3.0, "volume": 0.0, "delta": -0.2791, "gamma": 0.002, "vega": 2.8265, "theta": -0.0545, "rho": -2.6207, "theo": 34.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-09-21T10:53:00", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "VOO280616C00640000", "bid": 118.5, "bid_size": 1.0, "ask": 123.5, "ask_size": 2.0, "iv": 0.2142, "open_interest": 30.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0018, "vega": 2.7836, "theta": -0.0362, "rho": 6.2036, "theo": 120.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.5, "last_trade_time": "2026-07-17T14:18:15", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "VOO280616P00640000", "bid": 33.5, "bid_size": 8.0, "ask": 37.9, "ask_size": 9.0, "iv": 0.2132, "open_interest": 6.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.0021, "vega": 2.8648, "theta": -0.0551, "rho": -2.6714, "theo": 35.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.57, "last_trade_time": "2026-08-25T13:21:08", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "VOO280616C00645000", "bid": 115.0, "bid_size": 16.0, "ask": 118.7, "ask_size": 6.0, "iv": 0.21, "open_interest": 3.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0018, "vega": 2.8278, "theta": -0.037, "rho": 6.1695, "theo": 117.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.74, "last_trade_time": "2026-09-03T13:15:28", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "VOO280616P00645000", "bid": 35.0, "bid_size": 154.0, "ask": 38.7, "ask_size": 165.0, "iv": 0.2109, "open_interest": 3.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0022, "vega": 2.91, "theta": -0.0557, "rho": -2.7321, "theo": 36.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-10-30T13:30:09", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "VOO280616C00650000", "bid": 111.5, "bid_size": 17.0, "ask": 115.2, "ask_size": 6.0, "iv": 0.208, "open_interest": 4.0, "volume": 1.0, "delta": 0.7271, "gamma": 0.0019, "vega": 2.871, "theta": -0.0377, "rho": 6.1334, "theo": 113.5238, "change": -3.0, "open": 113.5, "high": 113.5, "low": 113.5, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-11-10T09:33:48", "percent_change": -2.57511, "prev_day_close": 116.5}, {"option": "VOO280616P00650000", "bid": 36.1, "bid_size": 207.0, "ask": 40.2, "ask_size": 224.0, "iv": 0.2089, "open_interest": 1.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0022, "vega": 2.9493, "theta": -0.0563, "rho": -2.7989, "theo": 38.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-11T13:33:16", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "VOO280616C00655000", "bid": 108.0, "bid_size": 7.0, "ask": 111.7, "ask_size": 6.0, "iv": 0.2059, "open_interest": 5.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0019, "vega": 2.9133, "theta": -0.0384, "rho": 6.095, "theo": 110.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.12, "last_trade_time": "2026-09-18T11:36:46", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "VOO280616P00655000", "bid": 37.5, "bid_size": 77.0, "ask": 41.9, "ask_size": 115.0, "iv": 0.2076, "open_interest": 21.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0023, "vega": 2.9911, "theta": -0.0569, "rho": -2.874, "theo": 39.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.02, "last_trade_time": "2026-09-09T15:33:28", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "VOO280616C00660000", "bid": 104.5, "bid_size": 1.0, "ask": 109.5, "ask_size": 6.0, "iv": 0.2059, "open_interest": 7.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.002, "vega": 2.955, "theta": -0.0391, "rho": 6.0534, "theo": 106.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-10-08T12:25:50", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "VOO280616P00660000", "bid": 39.0, "bid_size": 8.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.2052, "open_interest": 3.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0024, "vega": 3.0293, "theta": -0.0575, "rho": -2.9506, "theo": 40.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-05T11:24:10", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "VOO280616C00665000", "bid": 101.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 1.0, "iv": 0.2035, "open_interest": 17.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.002, "vega": 2.996, "theta": -0.0397, "rho": 6.0077, "theo": 103.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-06-24T13:33:09", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "VOO280616P00665000", "bid": 40.5, "bid_size": 19.0, "ask": 44.4, "ask_size": 14.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0024, "vega": 3.0604, "theta": -0.0581, "rho": -2.9891, "theo": 42.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "VOO280616C00670000", "bid": 97.5, "bid_size": 2.0, "ask": 102.5, "ask_size": 1.0, "iv": 0.201, "open_interest": 8.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0021, "vega": 3.0362, "theta": -0.0403, "rho": 5.9577, "theo": 99.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.5, "last_trade_time": "2026-11-06T11:13:48", "percent_change": 0.0, "prev_day_close": 103.400001525879}, {"option": "VOO280616P00670000", "bid": 42.0, "bid_size": 21.0, "ask": 45.9, "ask_size": 16.0, "iv": 0.2013, "open_interest": 3.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0025, "vega": 3.0913, "theta": -0.0587, "rho": -3.0546, "theo": 43.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.01, "last_trade_time": "2026-10-02T10:49:34", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "VOO280616C00675000", "bid": 94.5, "bid_size": 7.0, "ask": 98.2, "ask_size": 6.0, "iv": 0.198, "open_interest": 11.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0021, "vega": 3.0752, "theta": -0.0409, "rho": 5.904, "theo": 96.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-11-09T10:12:53", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "VOO280616P00675000", "bid": 43.5, "bid_size": 9.0, "ask": 47.5, "ask_size": 7.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0026, "vega": 3.1169, "theta": -0.0592, "rho": -3.0951, "theo": 45.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "VOO280616C00680000", "bid": 91.5, "bid_size": 5.0, "ask": 95.2, "ask_size": 5.0, "iv": 0.1969, "open_interest": 9.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0022, "vega": 3.1126, "theta": -0.0414, "rho": 5.8476, "theo": 93.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-11-05T13:00:04", "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "VOO280616P00680000", "bid": 45.0, "bid_size": 130.0, "ask": 49.1, "ask_size": 124.0, "iv": 0.1972, "open_interest": 5.0, "volume": 0.0, "delta": -0.3823, "gamma": 0.0027, "vega": 3.1443, "theta": -0.0598, "rho": -3.1417, "theo": 46.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-11-05T15:14:23", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "VOO280616C00685000", "bid": 88.0, "bid_size": 7.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.1938, "open_interest": 8.0, "volume": 1.0, "delta": 0.6612, "gamma": 0.0022, "vega": 3.1483, "theta": -0.0419, "rho": 5.7894, "theo": 90.044, "change": -0.4, "open": 93.0, "high": 93.0, "low": 93.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-11-10T10:01:11", "percent_change": -0.428267, "prev_day_close": 93.4000015258789}, {"option": "VOO280616P00685000", "bid": 47.0, "bid_size": 193.0, "ask": 50.2, "ask_size": 192.0, "iv": 0.1948, "open_interest": 1.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0028, "vega": 3.1682, "theta": -0.0604, "rho": -3.2054, "theo": 48.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.92, "last_trade_time": "2026-11-09T10:01:21", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "VOO280616C00690000", "bid": 85.0, "bid_size": 15.0, "ask": 88.4, "ask_size": 6.0, "iv": 0.1923, "open_interest": 15.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0022, "vega": 3.1823, "theta": -0.0424, "rho": 5.7288, "theo": 86.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.4, "last_trade_time": "2026-10-30T15:09:40", "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "VOO280616P00690000", "bid": 48.5, "bid_size": 157.0, "ask": 51.9, "ask_size": 168.0, "iv": 0.1925, "open_interest": 10.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0029, "vega": 3.1913, "theta": -0.061, "rho": -3.2833, "theo": 50.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-08-06T12:04:02", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "VOO280616C00695000", "bid": 81.5, "bid_size": 5.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.1918, "open_interest": 2.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0023, "vega": 3.2147, "theta": -0.0428, "rho": 5.6646, "theo": 83.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.41, "last_trade_time": "2026-06-05T11:17:40", "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "VOO280616P00695000", "bid": 50.3, "bid_size": 5.0, "ask": 54.5, "ask_size": 23.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.003, "vega": 3.2034, "theta": -0.0615, "rho": -3.3125, "theo": 52.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "VOO280616C00700000", "bid": 78.5, "bid_size": 6.0, "ask": 82.9, "ask_size": 6.0, "iv": 0.1893, "open_interest": 25.0, "volume": 0.0, "delta": 0.6295, "gamma": 0.0023, "vega": 3.2456, "theta": -0.0431, "rho": 5.5958, "theo": 80.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-11-09T12:33:03", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "VOO280616P00700000", "bid": 52.5, "bid_size": 7.0, "ask": 55.7, "ask_size": 11.0, "iv": 0.1893, "open_interest": 4.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0031, "vega": 3.2135, "theta": -0.0622, "rho": -3.3352, "theo": 54.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-11-05T10:27:15", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "VOO280616C00705000", "bid": 75.5, "bid_size": 1.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.1885, "open_interest": 6.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.0024, "vega": 3.2745, "theta": -0.0434, "rho": 5.5222, "theo": 77.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-09-30T11:14:06", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "VOO280616P00705000", "bid": 54.1, "bid_size": 6.0, "ask": 58.5, "ask_size": 24.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0032, "vega": 3.2152, "theta": -0.0627, "rho": -3.3684, "theo": 55.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "VOO280616C00710000", "bid": 72.5, "bid_size": 1.0, "ask": 77.5, "ask_size": 2.0, "iv": 0.1866, "open_interest": 2.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0024, "vega": 3.3013, "theta": -0.0437, "rho": 5.4453, "theo": 74.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-10-27T13:02:30", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "VOO280616P00710000", "bid": 56.5, "bid_size": 10.0, "ask": 59.9, "ask_size": 3.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0033, "vega": 3.214, "theta": -0.0634, "rho": -3.3972, "theo": 58.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.17, "last_trade_time": "2026-11-02T15:52:35", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "VOO280616C00715000", "bid": 69.5, "bid_size": 1.0, "ask": 74.5, "ask_size": 6.0, "iv": 0.1846, "open_interest": 1.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0025, "vega": 3.3257, "theta": -0.0439, "rho": 5.3662, "theo": 71.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.58, "last_trade_time": "2026-09-01T10:55:12", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "VOO280616P00715000", "bid": 58.1, "bid_size": 18.0, "ask": 61.9, "ask_size": 11.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0034, "vega": 3.2149, "theta": -0.064, "rho": -3.4333, "theo": 60.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "VOO280616C00720000", "bid": 67.0, "bid_size": 6.0, "ask": 71.5, "ask_size": 26.0, "iv": 0.1832, "open_interest": 3.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0025, "vega": 3.3475, "theta": -0.0441, "rho": 5.2855, "theo": 68.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.48, "last_trade_time": "2026-09-24T13:08:13", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "VOO280616P00720000", "bid": 60.5, "bid_size": 5.0, "ask": 64.5, "ask_size": 18.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5067, "gamma": 0.0035, "vega": 3.1938, "theta": -0.0647, "rho": -3.438, "theo": 62.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "VOO280616C00725000", "bid": 64.3, "bid_size": 104.0, "ask": 67.5, "ask_size": 40.0, "iv": 0.1799, "open_interest": 7.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0026, "vega": 3.3667, "theta": -0.0442, "rho": 5.2019, "theo": 65.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.82, "last_trade_time": "2026-11-09T09:30:50", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "VOO280616P00725000", "bid": 62.0, "bid_size": 2.0, "ask": 67.0, "ask_size": 1.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0036, "vega": 3.1768, "theta": -0.0655, "rho": -3.4611, "theo": 64.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "VOO280616C00730000", "bid": 61.0, "bid_size": 45.0, "ask": 65.2, "ask_size": 9.0, "iv": 0.1781, "open_interest": 3.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0026, "vega": 3.3833, "theta": -0.0443, "rho": 5.1137, "theo": 63.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-11-06T10:58:16", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "VOO280616P00730000", "bid": 64.5, "bid_size": 1.0, "ask": 69.5, "ask_size": 2.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0037, "vega": 3.144, "theta": -0.0661, "rho": -3.4304, "theo": 67.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "VOO280616C00735000", "bid": 58.5, "bid_size": 15.0, "ask": 63.0, "ask_size": 29.0, "iv": 0.1774, "open_interest": 4.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.0026, "vega": 3.3971, "theta": -0.0443, "rho": 5.0206, "theo": 60.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.2, "last_trade_time": "2026-10-13T10:40:13", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "VOO280616P00735000", "bid": 67.0, "bid_size": 1.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0038, "vega": 3.0982, "theta": -0.0668, "rho": -3.403, "theo": 69.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "VOO280616C00740000", "bid": 55.5, "bid_size": 45.0, "ask": 60.0, "ask_size": 10.0, "iv": 0.1747, "open_interest": 3.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0027, "vega": 3.4078, "theta": -0.0443, "rho": 4.9239, "theo": 57.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-07-31T11:57:40", "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "VOO280616P00740000", "bid": 69.5, "bid_size": 1.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.1742, "open_interest": 12.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0039, "vega": 3.0648, "theta": -0.0675, "rho": -3.3872, "theo": 72.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.77, "last_trade_time": "2026-06-22T15:40:20", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "VOO280616C00745000", "bid": 53.0, "bid_size": 25.0, "ask": 57.2, "ask_size": 14.0, "iv": 0.1729, "open_interest": 1.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0027, "vega": 3.4154, "theta": -0.0442, "rho": 4.8257, "theo": 55.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.45, "last_trade_time": "2026-09-24T11:28:16", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "VOO280616P00745000", "bid": 72.0, "bid_size": 2.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0041, "vega": 2.9896, "theta": -0.0681, "rho": -3.306, "theo": 74.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "VOO280616C00750000", "bid": 51.2, "bid_size": 115.0, "ask": 54.5, "ask_size": 57.0, "iv": 0.172, "open_interest": 40.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0027, "vega": 3.4197, "theta": -0.0441, "rho": 4.7264, "theo": 52.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-09T12:16:30", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "VOO280616P00750000", "bid": 75.0, "bid_size": 1.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0042, "vega": 2.925, "theta": -0.0684, "rho": -3.3154, "theo": 77.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "VOO280616C00755000", "bid": 48.0, "bid_size": 26.0, "ask": 52.4, "ask_size": 3.0, "iv": 0.1699, "open_interest": 14.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.0028, "vega": 3.4207, "theta": -0.0439, "rho": 4.6245, "theo": 50.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.76, "last_trade_time": "2026-09-23T10:59:19", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "VOO280616P00755000", "bid": 78.0, "bid_size": 1.0, "ask": 83.0, "ask_size": 6.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0042, "vega": 2.8396, "theta": -0.0687, "rho": -3.1566, "theo": 80.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "VOO280616C00760000", "bid": 45.5, "bid_size": 26.0, "ask": 50.5, "ask_size": 25.0, "iv": 0.1689, "open_interest": 6.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0028, "vega": 3.418, "theta": -0.0436, "rho": 4.5182, "theo": 47.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.66, "last_trade_time": "2026-09-15T12:47:48", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "VOO280616P00760000", "bid": 81.0, "bid_size": 1.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.167, "open_interest": 2.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0043, "vega": 2.7317, "theta": -0.0686, "rho": -3.1326, "theo": 83.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-10-07T10:28:34", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "VOO280616C00765000", "bid": 43.3, "bid_size": 8.0, "ask": 47.4, "ask_size": 10.0, "iv": 0.1664, "open_interest": 19.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0028, "vega": 3.4114, "theta": -0.0433, "rho": 4.4076, "theo": 45.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.1, "last_trade_time": "2026-09-15T12:49:20", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "VOO280616P00765000", "bid": 84.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0044, "vega": 2.6419, "theta": -0.0682, "rho": -2.9498, "theo": 86.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "VOO280616C00770000", "bid": 41.0, "bid_size": 18.0, "ask": 45.2, "ask_size": 11.0, "iv": 0.1649, "open_interest": 4.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0028, "vega": 3.401, "theta": -0.043, "rho": 4.2947, "theo": 42.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.03, "last_trade_time": "2026-09-10T11:57:11", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "VOO280616P00770000", "bid": 87.5, "bid_size": 1.0, "ask": 92.5, "ask_size": 2.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0045, "vega": 2.5004, "theta": -0.067, "rho": -2.906, "theo": 90.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "VOO280616C00775000", "bid": 38.5, "bid_size": 24.0, "ask": 43.1, "ask_size": 4.0, "iv": 0.1631, "open_interest": 14.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0028, "vega": 3.3871, "theta": -0.0425, "rho": 4.1818, "theo": 40.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.07, "last_trade_time": "2026-08-20T09:30:04", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "VOO280616P00775000", "bid": 91.0, "bid_size": 1.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.1621, "open_interest": 1.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0047, "vega": 2.3911, "theta": -0.0654, "rho": -2.7448, "theo": 93.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-06-05T11:17:28", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "VOO280616C00780000", "bid": 36.5, "bid_size": 35.0, "ask": 40.7, "ask_size": 7.0, "iv": 0.1614, "open_interest": 1.0, "volume": 0.0, "delta": 0.4287, "gamma": 0.0028, "vega": 3.3695, "theta": -0.042, "rho": 4.0683, "theo": 38.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-10-30T15:59:25", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "VOO280616P00780000", "bid": 94.5, "bid_size": 1.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0048, "vega": 2.2086, "theta": -0.0637, "rho": -2.5577, "theo": 97.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.05, "last_trade_time": "2026-09-18T10:08:45", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "VOO280616C00785000", "bid": 34.5, "bid_size": 8.0, "ask": 38.7, "ask_size": 9.0, "iv": 0.1602, "open_interest": 1.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.0028, "vega": 3.3479, "theta": -0.0415, "rho": 3.9519, "theo": 36.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.96, "last_trade_time": "2026-07-29T14:24:44", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "VOO280616P00785000", "bid": 98.5, "bid_size": 1.0, "ask": 103.5, "ask_size": 2.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.005, "vega": 2.0437, "theta": -0.0628, "rho": -2.3283, "theo": 101.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "VOO280616C00790000", "bid": 32.8, "bid_size": 11.0, "ask": 36.5, "ask_size": 18.0, "iv": 0.1589, "open_interest": 1.0, "volume": 0.0, "delta": 0.4011, "gamma": 0.0028, "vega": 3.3217, "theta": -0.041, "rho": 3.8317, "theo": 34.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-06-23T10:02:10", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "VOO280616P00790000", "bid": 102.0, "bid_size": 5.0, "ask": 107.0, "ask_size": 4.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0052, "vega": 1.8528, "theta": -0.0628, "rho": -2.1787, "theo": 105.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "VOO280616C00795000", "bid": 30.5, "bid_size": 8.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.1571, "open_interest": 2.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0028, "vega": 3.2912, "theta": -0.0403, "rho": 3.7095, "theo": 32.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-05-19T09:41:04", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "VOO280616P00795000", "bid": 106.5, "bid_size": 1.0, "ask": 111.5, "ask_size": 2.0, "iv": 0.1561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0056, "vega": 1.6512, "theta": -0.0681, "rho": -1.7797, "theo": 109.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "VOO280616C00800000", "bid": 28.8, "bid_size": 12.0, "ask": 32.5, "ask_size": 9.0, "iv": 0.1554, "open_interest": 2.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.0028, "vega": 3.257, "theta": -0.0396, "rho": 3.5881, "theo": 30.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-10-29T10:59:48", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "VOO280616P00800000", "bid": 111.0, "bid_size": 1.0, "ask": 116.0, "ask_size": 2.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0058, "vega": 1.3934, "theta": -0.0694, "rho": -1.5968, "theo": 113.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "VOO280616C00805000", "bid": 26.5, "bid_size": 27.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.1537, "open_interest": 3.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0028, "vega": 3.2195, "theta": -0.0389, "rho": 3.4679, "theo": 28.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-05T13:01:34", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "VOO280616P00805000", "bid": 115.5, "bid_size": 1.0, "ask": 120.5, "ask_size": 2.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0055, "vega": 1.0909, "theta": -0.0771, "rho": -0.9899, "theo": 117.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "VOO280616C00810000", "bid": 25.3, "bid_size": 9.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.1528, "open_interest": 8.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0028, "vega": 3.1781, "theta": -0.0381, "rho": 3.3464, "theo": 27.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.89, "last_trade_time": "2026-09-15T13:04:05", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "VOO280616P00810000", "bid": 120.0, "bid_size": 1.0, "ask": 125.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0047, "vega": 0.7492, "theta": -0.0834, "rho": 0.0, "theo": 122.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "VOO280616C00815000", "bid": 23.4, "bid_size": 9.0, "ask": 28.0, "ask_size": 37.0, "iv": 0.1521, "open_interest": 51.0, "volume": 0.0, "delta": 0.3323, "gamma": 0.0028, "vega": 3.1321, "theta": -0.0373, "rho": 3.2222, "theo": 25.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T14:33:28", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "VOO280616P00815000", "bid": 125.0, "bid_size": 1.0, "ask": 130.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.003, "vega": 0.2924, "theta": -0.0953, "rho": 0.0, "theo": 127.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "VOO280616C00820000", "bid": 21.5, "bid_size": 36.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.0028, "vega": 3.0817, "theta": -0.0365, "rho": 3.0974, "theo": 23.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "VOO280616P00820000", "bid": 130.0, "bid_size": 1.0, "ask": 135.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0016, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 132.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "VOO280616C00825000", "bid": 20.6, "bid_size": 5.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.1494, "open_interest": 2.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0027, "vega": 3.0281, "theta": -0.0356, "rho": 2.975, "theo": 22.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.16, "last_trade_time": "2026-08-20T11:35:16", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "VOO280616P00825000", "bid": 135.0, "bid_size": 1.0, "ask": 140.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0006, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 137.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "VOO280616C00830000", "bid": 18.9, "bid_size": 13.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.1477, "open_interest": 4.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0027, "vega": 2.972, "theta": -0.0347, "rho": 2.8551, "theo": 20.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-10-16T13:22:07", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "VOO280616P00830000", "bid": 140.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 142.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "VOO280616C00835000", "bid": 17.3, "bid_size": 13.0, "ask": 21.5, "ask_size": 16.0, "iv": 0.1459, "open_interest": 2.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0027, "vega": 2.9128, "theta": -0.0337, "rho": 2.7352, "theo": 19.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.03, "last_trade_time": "2026-11-04T13:08:08", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "VOO280616P00835000", "bid": 145.0, "bid_size": 1.0, "ask": 150.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 147.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "VOO280616C00840000", "bid": 16.4, "bid_size": 78.0, "ask": 20.5, "ask_size": 177.0, "iv": 0.146, "open_interest": 4.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0026, "vega": 2.8496, "theta": -0.0327, "rho": 2.6142, "theo": 18.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.01, "last_trade_time": "2026-11-09T10:22:17", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "VOO280616P00840000", "bid": 150.0, "bid_size": 1.0, "ask": 155.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 152.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "VOO280616C00845000", "bid": 14.8, "bid_size": 4.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.1438, "open_interest": 4.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0026, "vega": 2.7828, "theta": -0.0317, "rho": 2.4947, "theo": 16.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-09-15T12:48:41", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "VOO280616P00845000", "bid": 155.0, "bid_size": 1.0, "ask": 160.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 157.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.300003051758}, {"option": "VOO280616C00850000", "bid": 13.5, "bid_size": 25.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.1428, "open_interest": 3.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0025, "vega": 2.7141, "theta": -0.0307, "rho": 2.3793, "theo": 15.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-10-28T13:02:08", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "VOO280616P00850000", "bid": 160.0, "bid_size": 1.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 162.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "VOO280616C00855000", "bid": 12.5, "bid_size": 16.0, "ask": 17.0, "ask_size": 35.0, "iv": 0.1422, "open_interest": 2.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0025, "vega": 2.6442, "theta": -0.0297, "rho": 2.2672, "theo": 14.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-15T12:48:25", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "VOO280616P00855000", "bid": 165.0, "bid_size": 1.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 167.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "VOO280616C00860000", "bid": 11.0, "bid_size": 35.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0024, "vega": 2.5723, "theta": -0.0287, "rho": 2.156, "theo": 13.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VOO280616P00860000", "bid": 170.0, "bid_size": 1.0, "ask": 175.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 172.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "VOO280616C00865000", "bid": 10.0, "bid_size": 33.0, "ask": 15.0, "ask_size": 33.0, "iv": 0.1394, "open_interest": 10.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0024, "vega": 2.4976, "theta": -0.0276, "rho": 2.0457, "theo": 12.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-09-15T12:37:53", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VOO280616P00865000", "bid": 175.0, "bid_size": 1.0, "ask": 180.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 177.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "VOO280616C00870000", "bid": 9.5, "bid_size": 20.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.1392, "open_interest": 1.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0023, "vega": 2.421, "theta": -0.0266, "rho": 1.939, "theo": 11.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.56, "last_trade_time": "2026-09-15T15:06:54", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VOO280616P00870000", "bid": 180.0, "bid_size": 1.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 182.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "VOO280616C00875000", "bid": 8.5, "bid_size": 20.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.1377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0022, "vega": 2.3442, "theta": -0.0256, "rho": 1.8375, "theo": 10.8415, "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": 11.6500000953674}, {"option": "VOO280616P00875000", "bid": 185.0, "bid_size": 1.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 187.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "VOO280616C00880000", "bid": 7.5, "bid_size": 31.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.1372, "open_interest": 2.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0022, "vega": 2.2676, "theta": -0.0245, "rho": 1.7394, "theo": 10.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-15T12:45:33", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VOO280616P00880000", "bid": 190.0, "bid_size": 1.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 192.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "VOO280616C00885000", "bid": 7.0, "bid_size": 27.0, "ask": 12.0, "ask_size": 33.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0021, "vega": 2.1904, "theta": -0.0235, "rho": 1.6429, "theo": 9.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VOO280616P00885000", "bid": 195.0, "bid_size": 1.0, "ask": 200.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 197.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "VOO280616C00890000", "bid": 6.0, "bid_size": 31.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.1354, "open_interest": 1.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.002, "vega": 2.1121, "theta": -0.0225, "rho": 1.5491, "theo": 8.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-06-23T09:51:45", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VOO280616P00890000", "bid": 200.0, "bid_size": 1.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 202.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "VOO280616C00895000", "bid": 5.5, "bid_size": 32.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.1355, "open_interest": 4.0, "volume": 0.0, "delta": 0.146, "gamma": 0.002, "vega": 2.0336, "theta": -0.0215, "rho": 1.4603, "theo": 7.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-09-18T15:06:39", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VOO280616P00895000", "bid": 205.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 207.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "VOO280616C00900000", "bid": 6.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.1394, "open_interest": 7.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0019, "vega": 1.9565, "theta": -0.0206, "rho": 1.3765, "theo": 7.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T10:30:07", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VOO280616P00900000", "bid": 210.0, "bid_size": 1.0, "ask": 215.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 212.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "VOO280616C00905000", "bid": 4.5, "bid_size": 28.0, "ask": 9.5, "ask_size": 32.0, "iv": 0.1352, "open_interest": 67.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0018, "vega": 1.881, "theta": -0.0196, "rho": 1.2959, "theo": 6.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-09-18T15:08:05", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOO280616P00905000", "bid": 215.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 217.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "VOO280616C00910000", "bid": 4.0, "bid_size": 30.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.1349, "open_interest": 1.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0018, "vega": 1.8061, "theta": -0.0187, "rho": 1.2176, "theo": 6.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-04-09T14:02:03", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO280616P00910000", "bid": 220.0, "bid_size": 1.0, "ask": 225.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 222.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "VOO280616C00915000", "bid": 3.5, "bid_size": 29.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.1343, "open_interest": 3.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0017, "vega": 1.7316, "theta": -0.0178, "rho": 1.143, "theo": 5.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-10-30T11:02:52", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO280616P00915000", "bid": 225.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 227.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "VOO280616C00920000", "bid": 3.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.1336, "open_interest": 6.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0016, "vega": 1.6584, "theta": -0.017, "rho": 1.0732, "theo": 5.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-18T15:02:28", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VOO280616P00920000", "bid": 230.0, "bid_size": 1.0, "ask": 235.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 232.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "VOO280616C00925000", "bid": 2.5, "bid_size": 32.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.1326, "open_interest": 9.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0016, "vega": 1.5874, "theta": -0.0162, "rho": 1.0079, "theo": 4.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-18T15:10:16", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO280616P00925000", "bid": 235.0, "bid_size": 1.0, "ask": 240.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 237.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "VOO280616C00930000", "bid": 2.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.1314, "open_interest": 1.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0015, "vega": 1.5188, "theta": -0.0154, "rho": 0.9455, "theo": 4.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-12T10:19:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO280616P00930000", "bid": 240.0, "bid_size": 1.0, "ask": 245.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 242.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "VOO280616C00935000", "bid": 2.0, "bid_size": 32.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.1336, "open_interest": 6.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0014, "vega": 1.4519, "theta": -0.0146, "rho": 0.8855, "theo": 4.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T14:17:40", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO280616P00935000", "bid": 245.0, "bid_size": 1.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 247.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "VOO280616C00940000", "bid": 1.5, "bid_size": 32.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.1321, "open_interest": 1.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0014, "vega": 1.3865, "theta": -0.0138, "rho": 0.8289, "theo": 3.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-06-11T13:30:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO280616P00940000", "bid": 250.0, "bid_size": 1.0, "ask": 255.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 252.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "VOO280616C00945000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.1302, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0013, "vega": 1.3229, "theta": -0.0131, "rho": 0.7766, "theo": 3.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-06-05T13:34:53", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO280616P00945000", "bid": 255.0, "bid_size": 1.0, "ask": 260.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 257.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "VOO280616C00950000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.1323, "open_interest": 2.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0012, "vega": 1.2618, "theta": -0.0125, "rho": 0.7279, "theo": 3.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T14:20:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280616P00950000", "bid": 260.0, "bid_size": 1.0, "ask": 265.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 262.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "VOO280616C00955000", "bid": 0.5, "bid_size": 34.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0012, "vega": 1.2034, "theta": -0.0118, "rho": 0.6818, "theo": 3.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO280616P00955000", "bid": 265.0, "bid_size": 1.0, "ask": 270.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 267.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "VOO280616C00960000", "bid": 0.5, "bid_size": 32.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.1319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0011, "vega": 1.1473, "theta": -0.0112, "rho": 0.6378, "theo": 2.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-05-13T13:49:28", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO280616P00960000", "bid": 270.0, "bid_size": 1.0, "ask": 275.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 272.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "VOO280616C00965000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.129, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.001, "vega": 1.093, "theta": -0.0106, "rho": 0.5964, "theo": 2.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO280616P00965000", "bid": 275.0, "bid_size": 1.0, "ask": 280.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 277.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "VOO280616C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.1309, "open_interest": 1.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.001, "vega": 1.0407, "theta": -0.0101, "rho": 0.5582, "theo": 2.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-04-30T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P00970000", "bid": 280.0, "bid_size": 1.0, "ask": 285.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 282.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "VOO280616C00975000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.001, "vega": 0.9907, "theta": -0.0096, "rho": 0.523, "theo": 2.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P00975000", "bid": 285.0, "bid_size": 1.0, "ask": 290.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 287.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "VOO280616C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.1347, "open_interest": 1.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0009, "vega": 0.9431, "theta": -0.0091, "rho": 0.49, "theo": 2.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-04-30T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P00980000", "bid": 290.0, "bid_size": 1.0, "ask": 295.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 292.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "VOO280616C00985000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0008, "vega": 0.8979, "theta": -0.0086, "rho": 0.4587, "theo": 1.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P00985000", "bid": 295.0, "bid_size": 1.0, "ask": 300.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 297.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "VOO280616C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.1384, "open_interest": 1.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0008, "vega": 0.8546, "theta": -0.0081, "rho": 0.4292, "theo": 1.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:01:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P00990000", "bid": 300.0, "bid_size": 1.0, "ask": 305.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 302.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "VOO280616C00995000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.1402, "open_interest": 1.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0008, "vega": 0.8133, "theta": -0.0077, "rho": 0.4017, "theo": 1.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T13:11:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P00995000", "bid": 305.0, "bid_size": 1.0, "ask": 310.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 307.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "VOO280616C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.142, "open_interest": 13.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0007, "vega": 0.7737, "theta": -0.0073, "rho": 0.3765, "theo": 1.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-05T14:51:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01000000", "bid": 310.0, "bid_size": 1.0, "ask": 315.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 312.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "VOO280616C01005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0007, "vega": 0.7361, "theta": -0.0069, "rho": 0.3532, "theo": 1.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01005000", "bid": 315.0, "bid_size": 1.0, "ask": 320.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 317.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "VOO280616C01010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0006, "vega": 0.7004, "theta": -0.0066, "rho": 0.3314, "theo": 1.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01010000", "bid": 320.0, "bid_size": 1.0, "ask": 325.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 322.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "VOO280616C01015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0006, "vega": 0.6666, "theta": -0.0062, "rho": 0.3107, "theo": 1.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01015000", "bid": 325.0, "bid_size": 1.0, "ask": 330.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 327.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "VOO280616C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.1398, "open_interest": 8.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0006, "vega": 0.6346, "theta": -0.0059, "rho": 0.2913, "theo": 1.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-19T09:30:29", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VOO280616P01020000", "bid": 330.0, "bid_size": 1.0, "ask": 335.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 332.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "VOO280616C01025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0006, "vega": 0.6041, "theta": -0.0056, "rho": 0.2732, "theo": 1.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-15T13:13:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01025000", "bid": 335.0, "bid_size": 1.0, "ask": 340.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 337.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "VOO280616C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0005, "vega": 0.575, "theta": -0.0053, "rho": 0.2565, "theo": 0.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01030000", "bid": 340.0, "bid_size": 1.0, "ask": 345.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 342.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "VOO280616C01035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.1543, "open_interest": 1.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0005, "vega": 0.5474, "theta": -0.0051, "rho": 0.2412, "theo": 0.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-06-05T15:01:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01035000", "bid": 345.0, "bid_size": 1.0, "ask": 350.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 347.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "VOO280616C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.156, "open_interest": 1.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0005, "vega": 0.5212, "theta": -0.0048, "rho": 0.2268, "theo": 0.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-11T15:34:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01040000", "bid": 350.0, "bid_size": 1.0, "ask": 355.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 352.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "VOO280616C01045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0004, "vega": 0.497, "theta": -0.0046, "rho": 0.2137, "theo": 0.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01045000", "bid": 355.0, "bid_size": 1.0, "ask": 360.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 357.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "VOO280616C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0004, "vega": 0.4735, "theta": -0.0044, "rho": 0.2009, "theo": 0.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01050000", "bid": 360.0, "bid_size": 1.0, "ask": 365.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 362.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.0}, {"option": "VOO280616C01055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.1512, "open_interest": 2.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0004, "vega": 0.4513, "theta": -0.0041, "rho": 0.1889, "theo": 0.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-14T11:37:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VOO280616P01055000", "bid": 365.0, "bid_size": 1.0, "ask": 370.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 367.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "VOO280616C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0004, "vega": 0.4302, "theta": -0.0039, "rho": 0.1778, "theo": 0.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01060000", "bid": 370.0, "bid_size": 1.0, "ask": 375.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 372.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "VOO280616C01065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0004, "vega": 0.4101, "theta": -0.0037, "rho": 0.1675, "theo": 0.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01065000", "bid": 375.0, "bid_size": 1.0, "ask": 380.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 377.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.0}, {"option": "VOO280616C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0003, "vega": 0.3911, "theta": -0.0036, "rho": 0.158, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01070000", "bid": 380.0, "bid_size": 1.0, "ask": 385.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 382.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.0}, {"option": "VOO280616C01075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0003, "vega": 0.373, "theta": -0.0034, "rho": 0.1491, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO280616P01075000", "bid": 385.0, "bid_size": 1.0, "ask": 390.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0953, "rho": 0.0, "theo": 387.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.0}, {"option": "VOO281215C00295000", "bid": 411.5, "bid_size": 2.0, "ask": 416.5, "ask_size": 1.0, "iv": 0.3844, "open_interest": 76.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0001, "vega": 0.5617, "theta": 0.0, "rho": 5.2981, "theo": 413.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.35, "last_trade_time": "2026-09-25T13:02:32", "percent_change": 0.0, "prev_day_close": 419.0}, {"option": "VOO281215P00295000", "bid": 2.2, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.3613, "open_interest": 51.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0002, "vega": 0.5756, "theta": -0.0132, "rho": -0.3992, "theo": 4.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:29:34", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "VOO281215C00300000", "bid": 407.5, "bid_size": 2.0, "ask": 412.5, "ask_size": 1.0, "iv": 0.3864, "open_interest": 4.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0002, "vega": 0.582, "theta": 0.0, "rho": 5.3746, "theo": 409.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 439.0, "last_trade_time": "2026-10-09T15:19:17", "percent_change": 0.0, "prev_day_close": 414.5}, {"option": "VOO281215P00300000", "bid": 2.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.3782, "open_interest": 16.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0002, "vega": 0.5966, "theta": -0.0136, "rho": -0.4158, "theo": 4.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-09-03T14:12:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO281215C00305000", "bid": 403.0, "bid_size": 2.0, "ask": 408.0, "ask_size": 1.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0002, "vega": 0.6029, "theta": 0.0, "rho": 5.4504, "theo": 404.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 410.0}, {"option": "VOO281215P00305000", "bid": 2.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.372, "open_interest": 4.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0002, "vega": 0.618, "theta": -0.014, "rho": -0.4342, "theo": 4.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-07T15:55:25", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO281215C00310000", "bid": 398.5, "bid_size": 2.0, "ask": 403.5, "ask_size": 1.0, "iv": 0.3736, "open_interest": 3.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0002, "vega": 0.6244, "theta": 0.0, "rho": 5.5256, "theo": 400.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.53, "last_trade_time": "2026-03-23T11:43:00", "percent_change": 0.0, "prev_day_close": 405.5}, {"option": "VOO281215P00310000", "bid": 2.5, "bid_size": 20.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.3738, "open_interest": 145.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0002, "vega": 0.641, "theta": -0.0144, "rho": -0.4512, "theo": 4.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-05T11:53:13", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOO281215C00315000", "bid": 394.5, "bid_size": 2.0, "ask": 399.5, "ask_size": 1.0, "iv": 0.3749, "open_interest": 39.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0002, "vega": 0.6465, "theta": 0.0, "rho": 5.6001, "theo": 396.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 337.0, "last_trade_time": "2026-02-26T13:09:33", "percent_change": 0.0, "prev_day_close": 401.5}, {"option": "VOO281215P00315000", "bid": 2.5, "bid_size": 22.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.3677, "open_interest": 1043.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0002, "vega": 0.6643, "theta": -0.0147, "rho": -0.4688, "theo": 4.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-29T13:02:20", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO281215C00320000", "bid": 390.0, "bid_size": 2.0, "ask": 395.0, "ask_size": 1.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0002, "vega": 0.6691, "theta": 0.0, "rho": 5.6738, "theo": 391.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.0}, {"option": "VOO281215P00320000", "bid": 2.5, "bid_size": 20.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.3617, "open_interest": 1.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0002, "vega": 0.6868, "theta": -0.0151, "rho": -0.4903, "theo": 4.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-05-18T11:10:37", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO281215C00325000", "bid": 385.5, "bid_size": 2.0, "ask": 390.5, "ask_size": 1.0, "iv": 0.3626, "open_interest": 34.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0002, "vega": 0.6922, "theta": 0.0, "rho": 5.7467, "theo": 387.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.0, "last_trade_time": "2026-02-26T13:12:39", "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "VOO281215P00325000", "bid": 3.0, "bid_size": 20.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.363, "open_interest": 215.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0002, "vega": 0.71, "theta": -0.0155, "rho": -0.5085, "theo": 5.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-03-16T13:20:23", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO281215C00330000", "bid": 381.5, "bid_size": 2.0, "ask": 386.5, "ask_size": 1.0, "iv": 0.3635, "open_interest": 5.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0002, "vega": 0.7157, "theta": 0.0, "rho": 5.819, "theo": 383.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.1, "last_trade_time": "2026-04-09T13:53:54", "percent_change": 0.0, "prev_day_close": 388.5}, {"option": "VOO281215P00330000", "bid": 3.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0002, "vega": 0.7341, "theta": -0.0159, "rho": -0.5286, "theo": 5.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO281215C00335000", "bid": 377.0, "bid_size": 2.0, "ask": 382.0, "ask_size": 1.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0002, "vega": 0.7396, "theta": 0.0, "rho": 5.8907, "theo": 379.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.0}, {"option": "VOO281215P00335000", "bid": 3.0, "bid_size": 31.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.3512, "open_interest": 2.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0002, "vega": 0.7585, "theta": -0.0163, "rho": -0.5501, "theo": 5.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-03-24T13:34:59", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO281215C00340000", "bid": 373.0, "bid_size": 1.0, "ask": 378.0, "ask_size": 2.0, "iv": 0.358, "open_interest": 3.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0002, "vega": 0.7638, "theta": 0.0, "rho": 5.9617, "theo": 374.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.0, "last_trade_time": "2026-11-03T15:51:32", "percent_change": 0.0, "prev_day_close": 379.5}, {"option": "VOO281215P00340000", "bid": 3.5, "bid_size": 29.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.352, "open_interest": 5.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0002, "vega": 0.7841, "theta": -0.0168, "rho": -0.57, "theo": 5.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-05-04T13:14:56", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO281215C00345000", "bid": 368.5, "bid_size": 2.0, "ask": 373.5, "ask_size": 1.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0002, "vega": 0.7885, "theta": 0.0, "rho": 6.0322, "theo": 370.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.5}, {"option": "VOO281215P00345000", "bid": 3.5, "bid_size": 31.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.3463, "open_interest": 147.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0002, "vega": 0.8104, "theta": -0.0172, "rho": -0.5909, "theo": 5.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-07T14:13:00", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VOO281215C00350000", "bid": 364.0, "bid_size": 2.0, "ask": 369.0, "ask_size": 2.0, "iv": 0.3463, "open_interest": 1.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0002, "vega": 0.8138, "theta": 0.0, "rho": 6.102, "theo": 366.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.8, "last_trade_time": "2026-03-27T09:30:01", "percent_change": 0.0, "prev_day_close": 371.0}, {"option": "VOO281215P00350000", "bid": 4.0, "bid_size": 27.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.3355, "open_interest": 13.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0003, "vega": 0.8374, "theta": -0.0176, "rho": -0.6152, "theo": 6.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-10-07T14:27:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VOO281215C00355000", "bid": 360.0, "bid_size": 2.0, "ask": 365.0, "ask_size": 1.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0002, "vega": 0.8396, "theta": 0.0, "rho": 6.1711, "theo": 361.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.5}, {"option": "VOO281215P00355000", "bid": 4.0, "bid_size": 29.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.3411, "open_interest": 2.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0003, "vega": 0.864, "theta": -0.018, "rho": -0.6381, "theo": 6.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-11T12:45:23", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO281215C00360000", "bid": 355.5, "bid_size": 2.0, "ask": 360.5, "ask_size": 1.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0003, "vega": 0.8661, "theta": 0.0, "rho": 6.2394, "theo": 357.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "VOO281215P00360000", "bid": 4.0, "bid_size": 21.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.3355, "open_interest": 2.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0003, "vega": 0.8918, "theta": -0.0184, "rho": -0.6655, "theo": 6.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-03-27T13:56:49", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO281215C00365000", "bid": 351.5, "bid_size": 1.0, "ask": 356.5, "ask_size": 2.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0003, "vega": 0.8932, "theta": 0.0, "rho": 6.3068, "theo": 353.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.0}, {"option": "VOO281215P00365000", "bid": 4.5, "bid_size": 30.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.3356, "open_interest": 47.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0003, "vega": 0.9213, "theta": -0.0189, "rho": -0.6872, "theo": 6.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-03-19T14:02:20", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO281215C00370000", "bid": 347.0, "bid_size": 2.0, "ask": 352.0, "ask_size": 1.0, "iv": 0.3351, "open_interest": 40.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0003, "vega": 0.9211, "theta": 0.0, "rho": 6.3732, "theo": 349.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.0, "last_trade_time": "2026-09-24T10:36:14", "percent_change": 0.0, "prev_day_close": 354.0}, {"option": "VOO281215P00370000", "bid": 4.5, "bid_size": 29.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.3301, "open_interest": 3.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0003, "vega": 0.9502, "theta": -0.0193, "rho": -0.7109, "theo": 7.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-05-11T09:59:37", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO281215C00375000", "bid": 343.0, "bid_size": 1.0, "ask": 348.0, "ask_size": 2.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0003, "vega": 0.9496, "theta": 0.0, "rho": 6.4386, "theo": 344.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.5}, {"option": "VOO281215P00375000", "bid": 5.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.33, "open_interest": 1.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0003, "vega": 0.9782, "theta": -0.0198, "rho": -0.7419, "theo": 7.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-06-29T14:27:36", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO281215C00380000", "bid": 338.5, "bid_size": 2.0, "ask": 343.5, "ask_size": 1.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0003, "vega": 0.9786, "theta": 0.0, "rho": 6.5029, "theo": 340.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.0}, {"option": "VOO281215P00380000", "bid": 5.0, "bid_size": 32.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.3245, "open_interest": 1.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0003, "vega": 1.0084, "theta": -0.0202, "rho": -0.7666, "theo": 7.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.18, "last_trade_time": "2026-06-24T10:00:51", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOO281215C00385000", "bid": 334.0, "bid_size": 2.0, "ask": 339.0, "ask_size": 1.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0003, "vega": 1.008, "theta": 0.0, "rho": 6.5663, "theo": 336.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.0}, {"option": "VOO281215P00385000", "bid": 5.5, "bid_size": 33.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.3241, "open_interest": 1120.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0003, "vega": 1.0394, "theta": -0.0207, "rho": -0.7944, "theo": 7.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-24T10:20:12", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOO281215C00390000", "bid": 330.0, "bid_size": 2.0, "ask": 335.0, "ask_size": 1.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0003, "vega": 1.0379, "theta": 0.0, "rho": 6.6288, "theo": 332.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.24, "last_trade_time": "2026-07-01T11:28:20", "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "VOO281215P00390000", "bid": 5.5, "bid_size": 32.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.3187, "open_interest": 2.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0004, "vega": 1.0697, "theta": -0.0212, "rho": -0.8227, "theo": 8.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-06-23T11:27:39", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VOO281215C00395000", "bid": 326.0, "bid_size": 1.0, "ask": 331.0, "ask_size": 2.0, "iv": 0.3226, "open_interest": 4.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0004, "vega": 1.0682, "theta": 0.0, "rho": 6.6906, "theo": 327.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 347.58, "last_trade_time": "2026-08-28T15:30:39", "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "VOO281215P00395000", "bid": 6.0, "bid_size": 32.0, "ask": 11.0, "ask_size": 40.0, "iv": 0.3181, "open_interest": 23.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0004, "vega": 1.1016, "theta": -0.0216, "rho": -0.8492, "theo": 8.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T12:04:49", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VOO281215C00400000", "bid": 321.5, "bid_size": 2.0, "ask": 326.5, "ask_size": 1.0, "iv": 0.3172, "open_interest": 11.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0004, "vega": 1.0989, "theta": 0.0, "rho": 6.7515, "theo": 323.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 349.6, "last_trade_time": "2026-10-14T10:08:58", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "VOO281215P00400000", "bid": 6.0, "bid_size": 33.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.3123, "open_interest": 9.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0004, "vega": 1.1337, "theta": -0.0221, "rho": -0.8782, "theo": 8.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-12T10:23:30", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "VOO281215C00405000", "bid": 317.5, "bid_size": 1.0, "ask": 322.5, "ask_size": 2.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0004, "vega": 1.1301, "theta": 0.0, "rho": 6.8116, "theo": 319.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.0}, {"option": "VOO281215P00405000", "bid": 6.5, "bid_size": 21.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.312, "open_interest": 2.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0004, "vega": 1.1682, "theta": -0.0226, "rho": -0.9144, "theo": 9.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-06-03T09:48:55", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VOO281215C00410000", "bid": 313.0, "bid_size": 2.0, "ask": 318.0, "ask_size": 1.0, "iv": 0.3111, "open_interest": 28.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0004, "vega": 1.1619, "theta": 0.0, "rho": 6.8708, "theo": 315.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.85, "last_trade_time": "2026-09-29T13:53:41", "percent_change": 0.0, "prev_day_close": 319.5}, {"option": "VOO281215P00410000", "bid": 7.0, "bid_size": 32.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.3111, "open_interest": 18.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0004, "vega": 1.2026, "theta": -0.023, "rho": -0.9426, "theo": 9.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-10-19T11:11:15", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VOO281215C00415000", "bid": 309.0, "bid_size": 2.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0004, "vega": 1.1944, "theta": 0.0, "rho": 6.929, "theo": 311.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.5}, {"option": "VOO281215P00415000", "bid": 7.0, "bid_size": 32.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.3058, "open_interest": 300.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0004, "vega": 1.2359, "theta": -0.0235, "rho": -0.9792, "theo": 9.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-03-17T10:08:30", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VOO281215C00420000", "bid": 304.5, "bid_size": 2.0, "ask": 309.5, "ask_size": 1.0, "iv": 0.3049, "open_interest": 1.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0004, "vega": 1.2277, "theta": 0.0, "rho": 6.986, "theo": 306.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.0, "last_trade_time": "2026-08-13T15:11:28", "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "VOO281215P00420000", "bid": 7.5, "bid_size": 32.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.3047, "open_interest": 79.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0004, "vega": 1.271, "theta": -0.024, "rho": -1.0092, "theo": 10.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-10-16T10:33:35", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VOO281215C00425000", "bid": 300.5, "bid_size": 2.0, "ask": 305.5, "ask_size": 1.0, "iv": 0.3037, "open_interest": 41.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0004, "vega": 1.2618, "theta": 0.0, "rho": 7.0416, "theo": 302.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.46, "last_trade_time": "2026-09-29T13:54:57", "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "VOO281215P00425000", "bid": 7.5, "bid_size": 31.0, "ask": 12.5, "ask_size": 27.0, "iv": 0.2996, "open_interest": 181.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0005, "vega": 1.3064, "theta": -0.0245, "rho": -1.0415, "theo": 10.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.64, "last_trade_time": "2026-10-02T09:41:44", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "VOO281215C00430000", "bid": 296.5, "bid_size": 1.0, "ask": 301.5, "ask_size": 2.0, "iv": 0.3025, "open_interest": 2.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0004, "vega": 1.2965, "theta": 0.0, "rho": 7.0959, "theo": 298.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.5, "last_trade_time": "2026-03-05T14:17:05", "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "VOO281215P00430000", "bid": 8.0, "bid_size": 32.0, "ask": 13.0, "ask_size": 32.0, "iv": 0.2983, "open_interest": 20.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0005, "vega": 1.3433, "theta": -0.025, "rho": -1.0847, "theo": 10.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T11:10:20", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VOO281215C00435000", "bid": 292.0, "bid_size": 2.0, "ask": 297.0, "ask_size": 1.0, "iv": 0.2973, "open_interest": 1.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0005, "vega": 1.3318, "theta": 0.0, "rho": 7.1488, "theo": 294.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.0, "last_trade_time": "2026-10-06T12:44:42", "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "VOO281215P00435000", "bid": 8.5, "bid_size": 32.0, "ask": 13.5, "ask_size": 32.0, "iv": 0.2969, "open_interest": 1.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0005, "vega": 1.3817, "theta": -0.0255, "rho": -1.1142, "theo": 11.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-07-07T15:33:24", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VOO281215C00440000", "bid": 288.0, "bid_size": 2.0, "ask": 293.0, "ask_size": 1.0, "iv": 0.296, "open_interest": 3.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0005, "vega": 1.3675, "theta": 0.0, "rho": 7.2004, "theo": 290.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.72, "last_trade_time": "2026-07-17T09:34:42", "percent_change": 0.0, "prev_day_close": 294.5}, {"option": "VOO281215P00440000", "bid": 9.0, "bid_size": 33.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.2951, "open_interest": 733.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0005, "vega": 1.4165, "theta": -0.026, "rho": -1.1494, "theo": 11.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-26T15:23:11", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "VOO281215C00445000", "bid": 284.0, "bid_size": 2.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0005, "vega": 1.4037, "theta": 0.0, "rho": 7.2508, "theo": 286.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "VOO281215P00445000", "bid": 9.0, "bid_size": 33.0, "ask": 14.0, "ask_size": 29.0, "iv": 0.2903, "open_interest": 230.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0005, "vega": 1.4516, "theta": -0.0265, "rho": -1.1898, "theo": 11.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-11-06T10:10:53", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VOO281215C00450000", "bid": 279.5, "bid_size": 4.0, "ask": 284.5, "ask_size": 1.0, "iv": 0.2894, "open_interest": 1.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0005, "vega": 1.4402, "theta": 0.0, "rho": 7.3002, "theo": 282.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.9, "last_trade_time": "2026-06-05T10:04:39", "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "VOO281215P00450000", "bid": 9.6, "bid_size": 4.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.287, "open_interest": 405.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0006, "vega": 1.4923, "theta": -0.027, "rho": -1.2276, "theo": 12.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T12:40:59", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "VOO281215C00455000", "bid": 275.5, "bid_size": 2.0, "ask": 280.5, "ask_size": 1.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0005, "vega": 1.4771, "theta": 0.0, "rho": 7.3485, "theo": 278.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "VOO281215P00455000", "bid": 11.0, "bid_size": 27.0, "ask": 14.2, "ask_size": 79.0, "iv": 0.2878, "open_interest": 1813.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0006, "vega": 1.5336, "theta": -0.0276, "rho": -1.2642, "theo": 12.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VOO281215C00460000", "bid": 271.5, "bid_size": 2.0, "ask": 276.5, "ask_size": 1.0, "iv": 0.2862, "open_interest": 4.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0006, "vega": 1.5144, "theta": 0.0, "rho": 7.3958, "theo": 273.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.09, "last_trade_time": "2026-07-16T15:37:35", "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "VOO281215P00460000", "bid": 10.5, "bid_size": 42.0, "ask": 14.6, "ask_size": 9.0, "iv": 0.2823, "open_interest": 328.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0006, "vega": 1.5738, "theta": -0.0281, "rho": -1.311, "theo": 13.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.78, "last_trade_time": "2026-11-06T10:13:52", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VOO281215C00465000", "bid": 267.5, "bid_size": 2.0, "ask": 272.5, "ask_size": 1.0, "iv": 0.2845, "open_interest": 1.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0006, "vega": 1.5524, "theta": 0.0, "rho": 7.4419, "theo": 269.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.19, "last_trade_time": "2026-03-27T15:27:51", "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "VOO281215P00465000", "bid": 11.0, "bid_size": 41.0, "ask": 15.2, "ask_size": 38.0, "iv": 0.2809, "open_interest": 350.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0006, "vega": 1.613, "theta": -0.0286, "rho": -1.351, "theo": 13.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T09:37:51", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VOO281215C00470000", "bid": 263.5, "bid_size": 1.0, "ask": 268.5, "ask_size": 2.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0006, "vega": 1.5911, "theta": 0.0, "rho": 7.4866, "theo": 265.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.5}, {"option": "VOO281215P00470000", "bid": 11.9, "bid_size": 176.0, "ask": 15.1, "ask_size": 78.0, "iv": 0.2784, "open_interest": 582.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0006, "vega": 1.6515, "theta": -0.0291, "rho": -1.3974, "theo": 13.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-09T09:47:10", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "VOO281215C00475000", "bid": 259.0, "bid_size": 2.0, "ask": 264.0, "ask_size": 1.0, "iv": 0.2776, "open_interest": 1.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0006, "vega": 1.6305, "theta": 0.0, "rho": 7.5298, "theo": 261.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.82, "last_trade_time": "2026-03-27T15:27:51", "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "VOO281215P00475000", "bid": 12.0, "bid_size": 31.0, "ask": 16.4, "ask_size": 39.0, "iv": 0.2777, "open_interest": 286.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0006, "vega": 1.6969, "theta": -0.0297, "rho": -1.4386, "theo": 14.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T10:14:04", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "VOO281215C00480000", "bid": 255.0, "bid_size": 2.0, "ask": 260.0, "ask_size": 1.0, "iv": 0.2758, "open_interest": 3.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0006, "vega": 1.6707, "theta": 0.0, "rho": 7.5711, "theo": 257.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.0, "last_trade_time": "2026-05-11T10:11:05", "percent_change": 0.0, "prev_day_close": 261.550003051758}, {"option": "VOO281215P00480000", "bid": 12.3, "bid_size": 3.0, "ask": 17.0, "ask_size": 24.0, "iv": 0.2753, "open_interest": 120.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0007, "vega": 1.7432, "theta": -0.0302, "rho": -1.4816, "theo": 14.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T10:09:25", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VOO281215C00485000", "bid": 251.0, "bid_size": 2.0, "ask": 256.0, "ask_size": 1.0, "iv": 0.2738, "open_interest": 1.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0006, "vega": 1.7116, "theta": 0.0, "rho": 7.6106, "theo": 253.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.0, "last_trade_time": "2026-05-13T13:42:12", "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "VOO281215P00485000", "bid": 12.5, "bid_size": 34.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0007, "vega": 1.7826, "theta": -0.0308, "rho": -1.5289, "theo": 15.3578, "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": 14.5}, {"option": "VOO281215C00490000", "bid": 247.0, "bid_size": 2.0, "ask": 252.0, "ask_size": 1.0, "iv": 0.2718, "open_interest": 2.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0007, "vega": 1.7529, "theta": -0.0004, "rho": 7.6483, "theo": 249.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.26, "last_trade_time": "2026-03-27T09:39:22", "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "VOO281215P00490000", "bid": 13.0, "bid_size": 25.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.2702, "open_interest": 4.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0007, "vega": 1.8221, "theta": -0.0313, "rho": -1.5756, "theo": 15.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-27T15:25:16", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VOO281215C00495000", "bid": 243.0, "bid_size": 2.0, "ask": 248.0, "ask_size": 1.0, "iv": 0.2697, "open_interest": 1.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0007, "vega": 1.7947, "theta": -0.0014, "rho": 7.6844, "theo": 245.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.7, "last_trade_time": "2026-08-11T12:03:40", "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "VOO281215P00495000", "bid": 13.5, "bid_size": 26.0, "ask": 18.5, "ask_size": 25.0, "iv": 0.268, "open_interest": 159.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0008, "vega": 1.8638, "theta": -0.0318, "rho": -1.6248, "theo": 16.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-29T15:33:50", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "VOO281215C00500000", "bid": 239.0, "bid_size": 2.0, "ask": 244.0, "ask_size": 1.0, "iv": 0.2675, "open_interest": 4.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0007, "vega": 1.8367, "theta": -0.0024, "rho": 7.719, "theo": 241.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.24, "last_trade_time": "2026-09-14T10:20:09", "percent_change": 0.0, "prev_day_close": 245.150001525879}, {"option": "VOO281215P00500000", "bid": 14.5, "bid_size": 46.0, "ask": 19.0, "ask_size": 46.0, "iv": 0.267, "open_interest": 244.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0008, "vega": 1.9118, "theta": -0.0324, "rho": -1.6734, "theo": 16.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.59, "last_trade_time": "2026-11-09T09:37:28", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "VOO281215C00505000", "bid": 235.0, "bid_size": 2.0, "ask": 240.0, "ask_size": 1.0, "iv": 0.2653, "open_interest": 3.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0007, "vega": 1.8789, "theta": -0.0034, "rho": 7.7522, "theo": 237.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.96, "last_trade_time": "2026-03-31T10:35:19", "percent_change": 0.0, "prev_day_close": 241.150001525879}, {"option": "VOO281215P00505000", "bid": 15.0, "bid_size": 9.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.2646, "open_interest": 234.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0008, "vega": 1.9592, "theta": -0.0329, "rho": -1.7173, "theo": 17.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.26, "last_trade_time": "2026-10-16T13:28:45", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "VOO281215C00510000", "bid": 231.0, "bid_size": 2.0, "ask": 236.0, "ask_size": 1.0, "iv": 0.2631, "open_interest": 1.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0008, "vega": 1.9214, "theta": -0.0043, "rho": 7.7842, "theo": 233.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.25, "last_trade_time": "2026-05-08T10:55:33", "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "VOO281215P00510000", "bid": 15.5, "bid_size": 39.0, "ask": 20.5, "ask_size": 39.0, "iv": 0.2635, "open_interest": 4.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0008, "vega": 2.0026, "theta": -0.0335, "rho": -1.7783, "theo": 18.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-07-15T13:57:31", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "VOO281215C00515000", "bid": 227.0, "bid_size": 2.0, "ask": 232.0, "ask_size": 1.0, "iv": 0.2608, "open_interest": 7.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0008, "vega": 1.9644, "theta": -0.0053, "rho": 7.8148, "theo": 229.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.07, "last_trade_time": "2026-04-21T13:28:19", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "VOO281215P00515000", "bid": 16.0, "bid_size": 39.0, "ask": 21.0, "ask_size": 39.0, "iv": 0.2609, "open_interest": 72.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0009, "vega": 2.0465, "theta": -0.034, "rho": -1.8275, "theo": 18.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-10-16T11:37:12", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VOO281215C00520000", "bid": 223.0, "bid_size": 6.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0008, "vega": 2.0079, "theta": -0.0063, "rho": 7.8438, "theo": 225.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "VOO281215P00520000", "bid": 16.5, "bid_size": 39.0, "ask": 21.5, "ask_size": 40.0, "iv": 0.2584, "open_interest": 12.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0009, "vega": 2.0951, "theta": -0.0346, "rho": -1.8876, "theo": 19.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-08-12T12:40:57", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VOO281215C00525000", "bid": 219.5, "bid_size": 1.0, "ask": 224.5, "ask_size": 2.0, "iv": 0.2585, "open_interest": 8.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0008, "vega": 2.052, "theta": -0.0072, "rho": 7.8708, "theo": 221.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.63, "last_trade_time": "2026-09-11T10:46:04", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "VOO281215P00525000", "bid": 17.5, "bid_size": 4.0, "ask": 22.0, "ask_size": 26.0, "iv": 0.2569, "open_interest": 3.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0009, "vega": 2.1471, "theta": -0.0352, "rho": -1.9354, "theo": 19.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-10-16T13:26:17", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "VOO281215C00530000", "bid": 215.5, "bid_size": 6.0, "ask": 220.5, "ask_size": 15.0, "iv": 0.256, "open_interest": 9.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0008, "vega": 2.0969, "theta": -0.0082, "rho": 7.8956, "theo": 217.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.7, "last_trade_time": "2026-08-27T11:20:46", "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "VOO281215P00530000", "bid": 18.0, "bid_size": 40.0, "ask": 22.7, "ask_size": 42.0, "iv": 0.2547, "open_interest": 12.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.001, "vega": 2.1931, "theta": -0.0357, "rho": -1.9882, "theo": 20.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-09-14T15:32:29", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VOO281215C00535000", "bid": 211.5, "bid_size": 6.0, "ask": 216.0, "ask_size": 5.0, "iv": 0.2522, "open_interest": 2.0, "volume": 17.0, "delta": 0.8685, "gamma": 0.0009, "vega": 2.1424, "theta": -0.0091, "rho": 7.918, "theo": 213.9473, "change": -3.86, "open": 213.64, "high": 213.64, "low": 213.64, "tick": "up", "last_trade_price": 213.64, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -1.77471, "prev_day_close": 217.5}, {"option": "VOO281215P00535000", "bid": 19.0, "bid_size": 33.0, "ask": 23.0, "ask_size": 41.0, "iv": 0.2526, "open_interest": 18.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.001, "vega": 2.237, "theta": -0.0363, "rho": -2.0509, "theo": 21.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-11-06T12:50:57", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "VOO281215C00540000", "bid": 208.0, "bid_size": 5.0, "ask": 212.0, "ask_size": 5.0, "iv": 0.2508, "open_interest": 8.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0009, "vega": 2.1882, "theta": -0.0101, "rho": 7.9381, "theo": 210.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.08, "last_trade_time": "2026-05-19T13:18:19", "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "VOO281215P00540000", "bid": 19.5, "bid_size": 30.0, "ask": 24.0, "ask_size": 47.0, "iv": 0.2509, "open_interest": 16.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.001, "vega": 2.2819, "theta": -0.0368, "rho": -2.1053, "theo": 21.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-14T15:37:07", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VOO281215C00545000", "bid": 203.5, "bid_size": 4.0, "ask": 208.5, "ask_size": 1.0, "iv": 0.2482, "open_interest": 1.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0009, "vega": 2.2344, "theta": -0.011, "rho": 7.956, "theo": 206.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.16, "last_trade_time": "2026-04-15T09:43:01", "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "VOO281215P00545000", "bid": 20.0, "bid_size": 26.0, "ask": 24.3, "ask_size": 13.0, "iv": 0.2476, "open_interest": 17.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.001, "vega": 2.3315, "theta": -0.0374, "rho": -2.1651, "theo": 22.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-10-22T10:33:12", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "VOO281215C00550000", "bid": 200.0, "bid_size": 2.0, "ask": 205.0, "ask_size": 1.0, "iv": 0.2478, "open_interest": 40.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.001, "vega": 2.2806, "theta": -0.0119, "rho": 7.972, "theo": 202.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.7, "last_trade_time": "2026-10-30T12:38:34", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "VOO281215P00550000", "bid": 21.0, "bid_size": 5.0, "ask": 25.5, "ask_size": 26.0, "iv": 0.2473, "open_interest": 14.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0011, "vega": 2.3824, "theta": -0.038, "rho": -2.2206, "theo": 23.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-23T13:24:35", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VOO281215C00555000", "bid": 196.0, "bid_size": 2.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.245, "open_interest": 1.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.001, "vega": 2.3268, "theta": -0.0129, "rho": 7.9864, "theo": 198.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.9, "last_trade_time": "2026-04-24T12:16:44", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "VOO281215P00555000", "bid": 21.5, "bid_size": 25.0, "ask": 26.5, "ask_size": 25.0, "iv": 0.2453, "open_interest": 29.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0011, "vega": 2.4316, "theta": -0.0386, "rho": -2.2868, "theo": 23.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-09-24T09:50:00", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VOO281215C00560000", "bid": 192.0, "bid_size": 2.0, "ask": 197.0, "ask_size": 1.0, "iv": 0.2422, "open_interest": 1.0, "volume": 0.0, "delta": 0.846, "gamma": 0.001, "vega": 2.373, "theta": -0.0138, "rho": 7.9992, "theo": 194.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.51, "last_trade_time": "2026-03-23T09:30:29", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "VOO281215P00560000", "bid": 22.5, "bid_size": 5.0, "ask": 27.0, "ask_size": 26.0, "iv": 0.2433, "open_interest": 13.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0012, "vega": 2.4766, "theta": -0.0391, "rho": -2.3541, "theo": 24.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-09-23T11:15:38", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VOO281215C00565000", "bid": 188.5, "bid_size": 2.0, "ask": 193.5, "ask_size": 1.0, "iv": 0.2415, "open_interest": 17.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.001, "vega": 2.4195, "theta": -0.0147, "rho": 8.0104, "theo": 190.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.35, "last_trade_time": "2026-10-30T10:36:26", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "VOO281215P00565000", "bid": 23.0, "bid_size": 33.0, "ask": 27.3, "ask_size": 5.0, "iv": 0.2398, "open_interest": 2.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0012, "vega": 2.5336, "theta": -0.0397, "rho": -2.4043, "theo": 25.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-16T11:06:28", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "VOO281215C00570000", "bid": 184.5, "bid_size": 2.0, "ask": 189.5, "ask_size": 1.0, "iv": 0.2386, "open_interest": 17.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0011, "vega": 2.4662, "theta": -0.0156, "rho": 8.0195, "theo": 187.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.6, "last_trade_time": "2026-06-08T09:57:08", "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "VOO281215P00570000", "bid": 24.0, "bid_size": 17.0, "ask": 28.5, "ask_size": 25.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0012, "vega": 2.582, "theta": -0.0403, "rho": -2.4768, "theo": 26.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VOO281215C00575000", "bid": 181.0, "bid_size": 2.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0011, "vega": 2.5134, "theta": -0.0165, "rho": 8.0261, "theo": 183.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "VOO281215P00575000", "bid": 25.0, "bid_size": 4.0, "ask": 29.5, "ask_size": 25.0, "iv": 0.2376, "open_interest": 3.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0013, "vega": 2.6308, "theta": -0.0408, "rho": -2.5427, "theo": 27.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-08T09:42:16", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "VOO281215C00580000", "bid": 177.0, "bid_size": 2.0, "ask": 182.0, "ask_size": 1.0, "iv": 0.2348, "open_interest": 5.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0011, "vega": 2.5611, "theta": -0.0174, "rho": 8.0299, "theo": 179.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.0, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "VOO281215P00580000", "bid": 25.5, "bid_size": 27.0, "ask": 30.2, "ask_size": 11.0, "iv": 0.2347, "open_interest": 3.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0013, "vega": 2.6769, "theta": -0.0414, "rho": -2.6172, "theo": 28.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.09, "last_trade_time": "2026-09-03T15:14:49", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "VOO281215C00585000", "bid": 173.5, "bid_size": 2.0, "ask": 178.5, "ask_size": 1.0, "iv": 0.2337, "open_interest": 5.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0012, "vega": 2.6091, "theta": -0.0182, "rho": 8.0307, "theo": 175.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.5, "last_trade_time": "2026-10-05T11:33:57", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "VOO281215P00585000", "bid": 26.5, "bid_size": 26.0, "ask": 31.5, "ask_size": 24.0, "iv": 0.2338, "open_interest": 1.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0013, "vega": 2.726, "theta": -0.042, "rho": -2.6721, "theo": 28.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.32, "last_trade_time": "2026-10-16T13:19:46", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VOO281215C00590000", "bid": 170.0, "bid_size": 1.0, "ask": 175.0, "ask_size": 2.0, "iv": 0.2325, "open_interest": 13.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0012, "vega": 2.6572, "theta": -0.0191, "rho": 8.0286, "theo": 172.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.96, "last_trade_time": "2026-08-18T11:02:44", "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "VOO281215P00590000", "bid": 27.5, "bid_size": 38.0, "ask": 32.5, "ask_size": 26.0, "iv": 0.2322, "open_interest": 24.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0014, "vega": 2.7759, "theta": -0.0426, "rho": -2.7415, "theo": 29.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-26T13:43:26", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "VOO281215C00595000", "bid": 166.5, "bid_size": 13.0, "ask": 170.5, "ask_size": 12.0, "iv": 0.2294, "open_interest": 1.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0012, "vega": 2.7052, "theta": -0.02, "rho": 8.0239, "theo": 168.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.5, "last_trade_time": "2026-11-09T11:15:55", "percent_change": 0.0, "prev_day_close": 171.900001525879}, {"option": "VOO281215P00595000", "bid": 28.5, "bid_size": 23.0, "ask": 33.0, "ask_size": 18.0, "iv": 0.2296, "open_interest": 4.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0014, "vega": 2.8231, "theta": -0.0431, "rho": -2.803, "theo": 30.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-26T13:43:26", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "VOO281215C00600000", "bid": 162.5, "bid_size": 2.0, "ask": 167.5, "ask_size": 1.0, "iv": 0.2281, "open_interest": 143.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0013, "vega": 2.7528, "theta": -0.0208, "rho": 8.0172, "theo": 164.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.5, "last_trade_time": "2026-09-23T14:18:04", "percent_change": 0.0, "prev_day_close": 168.300003051758}, {"option": "VOO281215P00600000", "bid": 29.5, "bid_size": 24.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.2278, "open_interest": 135.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0015, "vega": 2.8732, "theta": -0.0437, "rho": -2.8811, "theo": 31.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.32, "last_trade_time": "2026-09-28T13:30:51", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "VOO281215C00605000", "bid": 159.0, "bid_size": 2.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.2267, "open_interest": 12.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0013, "vega": 2.8001, "theta": -0.0216, "rho": 8.0086, "theo": 161.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.5, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "VOO281215P00605000", "bid": 30.5, "bid_size": 24.0, "ask": 35.0, "ask_size": 16.0, "iv": 0.226, "open_interest": 4.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0015, "vega": 2.9226, "theta": -0.0443, "rho": -2.9443, "theo": 32.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.86, "last_trade_time": "2026-10-06T12:10:08", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "VOO281215C00610000", "bid": 155.5, "bid_size": 1.0, "ask": 160.5, "ask_size": 2.0, "iv": 0.2252, "open_interest": 7.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0013, "vega": 2.8471, "theta": -0.0224, "rho": 7.9983, "theo": 157.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2026-11-03T10:23:40", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "VOO281215P00610000", "bid": 31.5, "bid_size": 26.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.2246, "open_interest": 1.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0016, "vega": 2.9743, "theta": -0.0449, "rho": -3.0104, "theo": 33.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-09-02T15:45:22", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "VOO281215C00615000", "bid": 152.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.2236, "open_interest": 7.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0014, "vega": 2.894, "theta": -0.0232, "rho": 7.9857, "theo": 154.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-10-29T11:35:29", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "VOO281215P00615000", "bid": 32.5, "bid_size": 27.0, "ask": 37.5, "ask_size": 24.0, "iv": 0.2227, "open_interest": 5.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0016, "vega": 3.0201, "theta": -0.0454, "rho": -3.0927, "theo": 34.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.52, "last_trade_time": "2026-09-11T15:23:55", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "VOO281215C00620000", "bid": 148.0, "bid_size": 2.0, "ask": 153.0, "ask_size": 1.0, "iv": 0.2202, "open_interest": 5.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0014, "vega": 2.9409, "theta": -0.024, "rho": 7.9702, "theo": 150.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.62, "last_trade_time": "2026-10-30T12:24:59", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "VOO281215P00620000", "bid": 33.5, "bid_size": 26.0, "ask": 38.5, "ask_size": 24.0, "iv": 0.2205, "open_interest": 70.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0017, "vega": 3.0655, "theta": -0.046, "rho": -3.1493, "theo": 36.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.15, "last_trade_time": "2026-09-21T10:16:12", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "VOO281215C00625000", "bid": 144.5, "bid_size": 2.0, "ask": 149.5, "ask_size": 1.0, "iv": 0.2185, "open_interest": 46.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0014, "vega": 2.9879, "theta": -0.0248, "rho": 7.9514, "theo": 147.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.6, "last_trade_time": "2026-09-01T11:28:11", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "VOO281215P00625000", "bid": 34.5, "bid_size": 26.0, "ask": 39.4, "ask_size": 5.0, "iv": 0.2181, "open_interest": 5.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0017, "vega": 3.1115, "theta": -0.0466, "rho": -3.231, "theo": 37.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-10-01T10:02:04", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "VOO281215C00630000", "bid": 141.0, "bid_size": 2.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.2167, "open_interest": 19.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0015, "vega": 3.0348, "theta": -0.0255, "rho": 7.929, "theo": 143.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.5, "last_trade_time": "2026-07-20T14:25:06", "percent_change": 0.0, "prev_day_close": 146.800003051758}, {"option": "VOO281215P00630000", "bid": 36.0, "bid_size": 26.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.2173, "open_interest": 1.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.0018, "vega": 3.1567, "theta": -0.0472, "rho": -3.2922, "theo": 38.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-08-03T09:48:14", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "VOO281215C00635000", "bid": 138.0, "bid_size": 1.0, "ask": 143.0, "ask_size": 2.0, "iv": 0.2164, "open_interest": 8.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0015, "vega": 3.0814, "theta": -0.0263, "rho": 7.903, "theo": 140.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.5, "last_trade_time": "2026-07-07T09:37:02", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "VOO281215P00635000", "bid": 37.3, "bid_size": 9.0, "ask": 41.7, "ask_size": 4.0, "iv": 0.215, "open_interest": 46.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0018, "vega": 3.1972, "theta": -0.0477, "rho": -3.3751, "theo": 39.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.82, "last_trade_time": "2026-09-18T14:04:37", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "VOO281215C00640000", "bid": 134.5, "bid_size": 1.0, "ask": 139.5, "ask_size": 4.0, "iv": 0.2145, "open_interest": 8.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0015, "vega": 3.1274, "theta": -0.027, "rho": 7.8741, "theo": 136.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.5, "last_trade_time": "2026-11-05T10:29:37", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "VOO281215P00640000", "bid": 38.5, "bid_size": 26.0, "ask": 43.5, "ask_size": 25.0, "iv": 0.214, "open_interest": 12.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0019, "vega": 3.2399, "theta": -0.0483, "rho": -3.4213, "theo": 40.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-09-21T14:11:01", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VOO281215C00645000", "bid": 131.0, "bid_size": 2.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.2124, "open_interest": 15.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0016, "vega": 3.1727, "theta": -0.0277, "rho": 7.8429, "theo": 133.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.89, "last_trade_time": "2026-08-04T09:32:48", "percent_change": 0.0, "prev_day_close": 136.300003051758}, {"option": "VOO281215P00645000", "bid": 40.0, "bid_size": 15.0, "ask": 44.2, "ask_size": 15.0, "iv": 0.2117, "open_interest": 5.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0019, "vega": 3.2859, "theta": -0.0489, "rho": -3.5186, "theo": 42.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.93, "last_trade_time": "2026-10-06T12:10:08", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "VOO281215C00650000", "bid": 127.5, "bid_size": 2.0, "ask": 132.5, "ask_size": 1.0, "iv": 0.2103, "open_interest": 13.0, "volume": 0.0, "delta": 0.7373, "gamma": 0.0016, "vega": 3.217, "theta": -0.0284, "rho": 7.8097, "theo": 129.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.0, "last_trade_time": "2026-10-14T13:15:39", "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "VOO281215P00650000", "bid": 41.5, "bid_size": 90.0, "ask": 45.6, "ask_size": 119.0, "iv": 0.2103, "open_interest": 11.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.002, "vega": 3.3252, "theta": -0.0495, "rho": -3.5737, "theo": 43.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.13, "last_trade_time": "2026-11-09T10:06:22", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "VOO281215C00655000", "bid": 124.0, "bid_size": 2.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.2081, "open_interest": 9.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0016, "vega": 3.2606, "theta": -0.029, "rho": 7.7745, "theo": 126.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.52, "last_trade_time": "2026-10-20T09:36:18", "percent_change": 0.0, "prev_day_close": 129.799999237061}, {"option": "VOO281215P00655000", "bid": 42.5, "bid_size": 26.0, "ask": 47.5, "ask_size": 25.0, "iv": 0.2087, "open_interest": 1.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0021, "vega": 3.3643, "theta": -0.05, "rho": -3.6351, "theo": 44.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-11-06T09:56:08", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "VOO281215C00660000", "bid": 121.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 4.0, "iv": 0.2074, "open_interest": 128.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0017, "vega": 3.3035, "theta": -0.0297, "rho": 7.7367, "theo": 123.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.21, "last_trade_time": "2026-11-05T14:14:19", "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "VOO281215P00660000", "bid": 44.0, "bid_size": 25.0, "ask": 49.0, "ask_size": 22.0, "iv": 0.2071, "open_interest": 13.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.0021, "vega": 3.3979, "theta": -0.0506, "rho": -3.7016, "theo": 46.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-10-30T15:23:59", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "VOO281215C00665000", "bid": 118.0, "bid_size": 6.0, "ask": 121.7, "ask_size": 6.0, "iv": 0.2046, "open_interest": 6.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0017, "vega": 3.3458, "theta": -0.0303, "rho": 7.6953, "theo": 119.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-11-09T10:21:49", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "VOO281215P00665000", "bid": 45.5, "bid_size": 23.0, "ask": 50.5, "ask_size": 25.0, "iv": 0.2055, "open_interest": 2.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0022, "vega": 3.4381, "theta": -0.0512, "rho": -3.7822, "theo": 47.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-05-15T10:21:23", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "VOO281215C00670000", "bid": 114.5, "bid_size": 1.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.2041, "open_interest": 9.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0018, "vega": 3.3876, "theta": -0.0309, "rho": 7.6497, "theo": 116.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.5, "last_trade_time": "2026-08-06T14:06:34", "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "VOO281215P00670000", "bid": 47.0, "bid_size": 27.0, "ask": 52.0, "ask_size": 24.0, "iv": 0.2037, "open_interest": 2.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0022, "vega": 3.468, "theta": -0.0517, "rho": -3.8348, "theo": 49.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-11-05T15:14:23", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VOO281215C00675000", "bid": 111.0, "bid_size": 5.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.2016, "open_interest": 48.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0018, "vega": 3.4286, "theta": -0.0314, "rho": 7.6, "theo": 113.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.12, "last_trade_time": "2026-08-14T11:09:45", "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "VOO281215P00675000", "bid": 49.2, "bid_size": 30.0, "ask": 53.5, "ask_size": 38.0, "iv": 0.2028, "open_interest": 10.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0023, "vega": 3.4918, "theta": -0.0523, "rho": -3.8816, "theo": 50.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-11-09T15:35:55", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "VOO281215C00680000", "bid": 108.0, "bid_size": 2.0, "ask": 113.0, "ask_size": 1.0, "iv": 0.2005, "open_interest": 11.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0018, "vega": 3.4686, "theta": -0.032, "rho": 7.5467, "theo": 110.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.9, "last_trade_time": "2026-10-14T13:17:08", "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "VOO281215P00680000", "bid": 50.5, "bid_size": 7.0, "ask": 54.9, "ask_size": 7.0, "iv": 0.2004, "open_interest": 62.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0024, "vega": 3.5217, "theta": -0.0529, "rho": -3.9388, "theo": 52.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-09-21T10:17:52", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "VOO281215C00685000", "bid": 105.0, "bid_size": 1.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.1993, "open_interest": 16.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0018, "vega": 3.5072, "theta": -0.0325, "rho": 7.4907, "theo": 107.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.48, "last_trade_time": "2026-10-08T15:33:07", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "VOO281215P00685000", "bid": 52.0, "bid_size": 27.0, "ask": 56.5, "ask_size": 17.0, "iv": 0.1982, "open_interest": 7.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0025, "vega": 3.5509, "theta": -0.0535, "rho": -4.0169, "theo": 54.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.2, "last_trade_time": "2026-08-25T10:44:53", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "VOO281215C00690000", "bid": 101.5, "bid_size": 5.0, "ask": 106.5, "ask_size": 1.0, "iv": 0.1966, "open_interest": 16.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0019, "vega": 3.5443, "theta": -0.033, "rho": 7.4328, "theo": 103.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.9, "last_trade_time": "2026-10-19T09:54:05", "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "VOO281215P00690000", "bid": 53.5, "bid_size": 27.0, "ask": 58.5, "ask_size": 25.0, "iv": 0.1966, "open_interest": 4.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0025, "vega": 3.5612, "theta": -0.0541, "rho": -4.0247, "theo": 55.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-09-21T10:17:52", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "VOO281215C00695000", "bid": 99.0, "bid_size": 6.0, "ask": 102.7, "ask_size": 6.0, "iv": 0.1947, "open_interest": 156.0, "volume": 0.0, "delta": 0.664, "gamma": 0.0019, "vega": 3.58, "theta": -0.0335, "rho": 7.373, "theo": 100.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.0, "last_trade_time": "2026-11-09T11:05:07", "percent_change": 0.0, "prev_day_close": 103.700000762939}, {"option": "VOO281215P00695000", "bid": 56.0, "bid_size": 54.0, "ask": 59.7, "ask_size": 158.0, "iv": 0.1951, "open_interest": 17.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0026, "vega": 3.5838, "theta": -0.0547, "rho": -4.1145, "theo": 57.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.18, "last_trade_time": "2026-09-11T15:12:08", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "VOO281215C00700000", "bid": 96.0, "bid_size": 9.0, "ask": 99.7, "ask_size": 6.0, "iv": 0.1932, "open_interest": 110.0, "volume": 0.0, "delta": 0.655, "gamma": 0.002, "vega": 3.6143, "theta": -0.0339, "rho": 7.3104, "theo": 97.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-11-05T13:03:56", "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "VOO281215P00700000", "bid": 58.0, "bid_size": 47.0, "ask": 62.0, "ask_size": 44.0, "iv": 0.1942, "open_interest": 28.0, "volume": 2.0, "delta": -0.4247, "gamma": 0.0027, "vega": 3.6009, "theta": -0.0553, "rho": -4.1647, "theo": 59.6334, "change": 1.37, "open": 59.37, "high": 59.37, "low": 59.37, "tick": "up", "last_trade_price": 59.37, "last_trade_time": "2026-11-10T09:41:34", "percent_change": 2.36207, "prev_day_close": 58.0}, {"option": "VOO281215C00705000", "bid": 93.0, "bid_size": 9.0, "ask": 96.7, "ask_size": 6.0, "iv": 0.1917, "open_interest": 13.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.002, "vega": 3.6473, "theta": -0.0343, "rho": 7.244, "theo": 94.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-10-14T12:58:07", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "VOO281215P00705000", "bid": 60.0, "bid_size": 30.0, "ask": 64.0, "ask_size": 53.0, "iv": 0.1928, "open_interest": 7.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0028, "vega": 3.601, "theta": -0.0559, "rho": -4.1709, "theo": 61.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-27T10:42:09", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "VOO281215C00710000", "bid": 89.5, "bid_size": 2.0, "ask": 94.5, "ask_size": 1.0, "iv": 0.1904, "open_interest": 61.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.002, "vega": 3.6789, "theta": -0.0347, "rho": 7.173, "theo": 91.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.83, "last_trade_time": "2026-11-05T15:39:17", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "VOO281215P00710000", "bid": 61.0, "bid_size": 26.0, "ask": 66.0, "ask_size": 23.0, "iv": 0.1898, "open_interest": 5.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0029, "vega": 3.6078, "theta": -0.0566, "rho": -4.1969, "theo": 63.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-23T10:18:27", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "VOO281215C00715000", "bid": 86.5, "bid_size": 5.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.1886, "open_interest": 21.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0021, "vega": 3.7089, "theta": -0.0351, "rho": 7.0975, "theo": 88.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.1, "last_trade_time": "2026-08-31T14:25:41", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "VOO281215P00715000", "bid": 63.5, "bid_size": 23.0, "ask": 68.0, "ask_size": 24.0, "iv": 0.1887, "open_interest": 1.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.003, "vega": 3.6111, "theta": -0.0573, "rho": -4.2373, "theo": 65.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-09-11T10:34:18", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "VOO281215C00720000", "bid": 84.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.1881, "open_interest": 60.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0021, "vega": 3.7372, "theta": -0.0354, "rho": 7.0185, "theo": 86.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.2, "last_trade_time": "2026-09-16T15:17:06", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "VOO281215P00720000", "bid": 66.0, "bid_size": 5.0, "ask": 70.0, "ask_size": 16.0, "iv": 0.1874, "open_interest": 1.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0031, "vega": 3.5845, "theta": -0.0581, "rho": -4.2162, "theo": 67.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.39, "last_trade_time": "2026-09-28T14:13:04", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "VOO281215C00725000", "bid": 81.0, "bid_size": 1.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.1861, "open_interest": 7.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0021, "vega": 3.7634, "theta": -0.0357, "rho": 6.9374, "theo": 83.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.17, "last_trade_time": "2026-10-30T15:15:38", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "VOO281215P00725000", "bid": 68.0, "bid_size": 6.0, "ask": 72.2, "ask_size": 5.0, "iv": 0.1854, "open_interest": 1.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0032, "vega": 3.5776, "theta": -0.0588, "rho": -4.2603, "theo": 70.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.65, "last_trade_time": "2026-09-10T12:50:00", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "VOO281215C00730000", "bid": 78.0, "bid_size": 5.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.184, "open_interest": 21.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0022, "vega": 3.7874, "theta": -0.0359, "rho": 6.8546, "theo": 80.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-11-05T11:36:56", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "VOO281215P00730000", "bid": 70.0, "bid_size": 26.0, "ask": 74.5, "ask_size": 6.0, "iv": 0.1834, "open_interest": 3.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0033, "vega": 3.573, "theta": -0.0596, "rho": -4.2604, "theo": 72.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-20T15:55:41", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "VOO281215C00735000", "bid": 75.5, "bid_size": 1.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.1832, "open_interest": 16.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0022, "vega": 3.8094, "theta": -0.0362, "rho": 6.7699, "theo": 77.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2026-11-05T13:00:35", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "VOO281215P00735000", "bid": 72.5, "bid_size": 1.0, "ask": 77.5, "ask_size": 2.0, "iv": 0.1829, "open_interest": 1.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0034, "vega": 3.5264, "theta": -0.0606, "rho": -4.2163, "theo": 74.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-09-03T15:21:50", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "VOO281215C00740000", "bid": 72.5, "bid_size": 18.0, "ask": 77.5, "ask_size": 19.0, "iv": 0.1809, "open_interest": 9.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0022, "vega": 3.8293, "theta": -0.0363, "rho": 6.682, "theo": 74.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-11-05T10:50:14", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "VOO281215P00740000", "bid": 74.5, "bid_size": 2.0, "ask": 79.5, "ask_size": 1.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0035, "vega": 3.4885, "theta": -0.0614, "rho": -4.2214, "theo": 77.2673, "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": 74.5}, {"option": "VOO281215C00745000", "bid": 70.0, "bid_size": 16.0, "ask": 75.0, "ask_size": 19.0, "iv": 0.1799, "open_interest": 2.0, "volume": 0.0, "delta": 0.567, "gamma": 0.0022, "vega": 3.8469, "theta": -0.0365, "rho": 6.5892, "theo": 72.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.26, "last_trade_time": "2026-09-15T15:13:02", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "VOO281215P00745000", "bid": 77.5, "bid_size": 1.0, "ask": 82.5, "ask_size": 4.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0036, "vega": 3.4545, "theta": -0.0624, "rho": -4.1389, "theo": 79.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "VOO281215C00750000", "bid": 67.5, "bid_size": 28.0, "ask": 72.5, "ask_size": 29.0, "iv": 0.1787, "open_interest": 48.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0023, "vega": 3.8622, "theta": -0.0366, "rho": 6.492, "theo": 69.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.35, "last_trade_time": "2026-11-06T15:23:44", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "VOO281215P00750000", "bid": 80.0, "bid_size": 1.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0037, "vega": 3.3716, "theta": -0.0632, "rho": -4.0775, "theo": 82.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "VOO281215C00755000", "bid": 65.0, "bid_size": 10.0, "ask": 69.5, "ask_size": 32.0, "iv": 0.1768, "open_interest": 2.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.0023, "vega": 3.875, "theta": -0.0367, "rho": 6.3912, "theo": 67.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-11-05T11:36:56", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "VOO281215P00755000", "bid": 82.5, "bid_size": 2.0, "ask": 87.5, "ask_size": 1.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0038, "vega": 3.3204, "theta": -0.0638, "rho": -4.0385, "theo": 85.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "VOO281215C00760000", "bid": 62.5, "bid_size": 10.0, "ask": 67.0, "ask_size": 28.0, "iv": 0.1754, "open_interest": 10.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0023, "vega": 3.8852, "theta": -0.0368, "rho": 6.2885, "theo": 64.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.53, "last_trade_time": "2026-10-02T11:20:44", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "VOO281215P00760000", "bid": 85.5, "bid_size": 1.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.1742, "open_interest": 5.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0039, "vega": 3.2533, "theta": -0.0649, "rho": -3.9378, "theo": 88.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.44, "last_trade_time": "2026-10-29T09:40:32", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "VOO281215C00765000", "bid": 60.0, "bid_size": 7.0, "ask": 64.5, "ask_size": 14.0, "iv": 0.1739, "open_interest": 7.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0024, "vega": 3.8928, "theta": -0.0368, "rho": 6.1848, "theo": 62.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-10-16T12:14:30", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "VOO281215P00765000", "bid": 88.5, "bid_size": 1.0, "ask": 93.5, "ask_size": 2.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.004, "vega": 3.1416, "theta": -0.0656, "rho": -3.8606, "theo": 91.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "VOO281215C00770000", "bid": 57.5, "bid_size": 10.0, "ask": 62.0, "ask_size": 31.0, "iv": 0.1722, "open_interest": 5.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0024, "vega": 3.8977, "theta": -0.0368, "rho": 6.0798, "theo": 59.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-22T09:42:07", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "VOO281215P00770000", "bid": 91.5, "bid_size": 1.0, "ask": 96.5, "ask_size": 2.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0041, "vega": 3.0469, "theta": -0.0658, "rho": -3.7446, "theo": 94.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "VOO281215C00775000", "bid": 55.0, "bid_size": 24.0, "ask": 60.0, "ask_size": 33.0, "iv": 0.1712, "open_interest": 10.0, "volume": 0.0, "delta": 0.5019, "gamma": 0.0024, "vega": 3.8998, "theta": -0.0367, "rho": 5.9718, "theo": 57.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.86, "last_trade_time": "2026-11-06T14:57:57", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "VOO281215P00775000", "bid": 94.5, "bid_size": 2.0, "ask": 99.5, "ask_size": 1.0, "iv": 0.1687, "open_interest": 4.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0042, "vega": 2.9299, "theta": -0.0656, "rho": -3.5993, "theo": 97.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.9, "last_trade_time": "2026-09-23T11:39:49", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "VOO281215C00780000", "bid": 52.5, "bid_size": 20.0, "ask": 57.5, "ask_size": 22.0, "iv": 0.1693, "open_interest": 7.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.0024, "vega": 3.8989, "theta": -0.0366, "rho": 5.8596, "theo": 54.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-10-05T09:30:08", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "VOO281215P00780000", "bid": 98.0, "bid_size": 1.0, "ask": 103.0, "ask_size": 2.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0043, "vega": 2.8032, "theta": -0.0649, "rho": -3.5449, "theo": 100.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.52, "last_trade_time": "2026-09-28T14:13:04", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "VOO281215C00785000", "bid": 50.5, "bid_size": 16.0, "ask": 55.0, "ask_size": 16.0, "iv": 0.168, "open_interest": 2.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0024, "vega": 3.8948, "theta": -0.0365, "rho": 5.7431, "theo": 52.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-05T13:21:01", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "VOO281215P00785000", "bid": 101.5, "bid_size": 1.0, "ask": 106.5, "ask_size": 2.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0044, "vega": 2.6726, "theta": -0.064, "rho": -3.2487, "theo": 104.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "VOO281215C00790000", "bid": 48.0, "bid_size": 18.0, "ask": 53.0, "ask_size": 24.0, "iv": 0.1666, "open_interest": 3.0, "volume": 0.0, "delta": 0.468, "gamma": 0.0024, "vega": 3.8876, "theta": -0.0363, "rho": 5.6241, "theo": 50.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.35, "last_trade_time": "2026-09-21T09:32:54", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "VOO281215P00790000", "bid": 105.0, "bid_size": 1.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0045, "vega": 2.499, "theta": -0.0624, "rho": -3.1444, "theo": 107.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "VOO281215C00795000", "bid": 46.0, "bid_size": 28.0, "ask": 50.5, "ask_size": 11.0, "iv": 0.165, "open_interest": 7.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0025, "vega": 3.8775, "theta": -0.0361, "rho": 5.5044, "theo": 48.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-10-22T15:20:29", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "VOO281215P00795000", "bid": 109.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 2.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0047, "vega": 2.355, "theta": -0.0604, "rho": -2.7821, "theo": 111.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "VOO281215C00800000", "bid": 44.0, "bid_size": 19.0, "ask": 48.5, "ask_size": 34.0, "iv": 0.1639, "open_interest": 67.0, "volume": 0.0, "delta": 0.4449, "gamma": 0.0025, "vega": 3.8645, "theta": -0.0359, "rho": 5.3848, "theo": 46.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-11-05T13:25:51", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "VOO281215P00800000", "bid": 113.0, "bid_size": 1.0, "ask": 118.0, "ask_size": 7.0, "iv": 0.1634, "open_interest": 3.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.005, "vega": 2.1573, "theta": -0.0596, "rho": -2.6055, "theo": 115.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.5, "last_trade_time": "2026-08-27T09:44:04", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "VOO281215C00805000", "bid": 42.0, "bid_size": 9.0, "ask": 46.4, "ask_size": 9.0, "iv": 0.1626, "open_interest": 4.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0025, "vega": 3.8485, "theta": -0.0356, "rho": 5.2642, "theo": 44.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.37, "last_trade_time": "2026-11-03T10:43:14", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "VOO281215P00805000", "bid": 117.0, "bid_size": 1.0, "ask": 122.0, "ask_size": 2.0, "iv": 0.1618, "open_interest": 1.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0053, "vega": 1.9216, "theta": -0.0632, "rho": -2.3532, "theo": 119.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.01, "last_trade_time": "2026-09-28T10:50:23", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "VOO281215C00810000", "bid": 39.5, "bid_size": 24.0, "ask": 44.5, "ask_size": 27.0, "iv": 0.1608, "open_interest": 2.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.0025, "vega": 3.8293, "theta": -0.0353, "rho": 5.1411, "theo": 42.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-08-20T09:30:04", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "VOO281215P00810000", "bid": 121.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0054, "vega": 1.6827, "theta": -0.0648, "rho": -2.0478, "theo": 123.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "VOO281215C00815000", "bid": 38.0, "bid_size": 10.0, "ask": 42.1, "ask_size": 12.0, "iv": 0.1595, "open_interest": 40.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0025, "vega": 3.8063, "theta": -0.0349, "rho": 5.0137, "theo": 40.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.05, "last_trade_time": "2026-09-22T13:02:11", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "VOO281215P00815000", "bid": 125.5, "bid_size": 1.0, "ask": 130.5, "ask_size": 2.0, "iv": 0.1581, "open_interest": 47.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0052, "vega": 1.3977, "theta": -0.0722, "rho": -1.422, "theo": 128.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.52, "last_trade_time": "2026-10-05T13:20:16", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "VOO281215C00820000", "bid": 36.0, "bid_size": 17.0, "ask": 40.2, "ask_size": 8.0, "iv": 0.1581, "open_interest": 965.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0025, "vega": 3.7797, "theta": -0.0346, "rho": 4.884, "theo": 38.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.43, "last_trade_time": "2026-11-05T10:42:39", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VOO281215P00820000", "bid": 130.0, "bid_size": 2.0, "ask": 135.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0048, "vega": 1.092, "theta": -0.0808, "rho": -1.1567, "theo": 132.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.32, "last_trade_time": "2026-10-05T13:20:15", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "VOO281215C00825000", "bid": 34.0, "bid_size": 37.0, "ask": 38.5, "ask_size": 15.0, "iv": 0.1568, "open_interest": 361.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0025, "vega": 3.75, "theta": -0.0341, "rho": 4.7542, "theo": 36.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.12, "last_trade_time": "2026-11-02T13:49:49", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "VOO281215P00825000", "bid": 135.0, "bid_size": 1.0, "ask": 140.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.004, "vega": 0.7117, "theta": -0.095, "rho": 0.0, "theo": 137.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "VOO281215C00830000", "bid": 32.5, "bid_size": 9.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.1557, "open_interest": 298.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0025, "vega": 3.7176, "theta": -0.0337, "rho": 4.6259, "theo": 34.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-10-27T12:51:17", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "VOO281215P00830000", "bid": 140.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0027, "vega": 0.2516, "theta": -0.0975, "rho": 0.0, "theo": 142.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "VOO281215C00835000", "bid": 30.5, "bid_size": 31.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.1544, "open_interest": 45.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0025, "vega": 3.6826, "theta": -0.0332, "rho": 4.498, "theo": 33.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-10-06T10:20:30", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "VOO281215P00835000", "bid": 145.0, "bid_size": 1.0, "ask": 150.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0016, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 147.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "VOO281215C00840000", "bid": 29.0, "bid_size": 17.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.1532, "open_interest": 21.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0025, "vega": 3.6442, "theta": -0.0327, "rho": 4.3685, "theo": 31.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-09-15T11:56:51", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "VOO281215P00840000", "bid": 150.0, "bid_size": 1.0, "ask": 155.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0008, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 152.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.57, "last_trade_time": "2026-10-09T11:29:47", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "VOO281215C00845000", "bid": 27.8, "bid_size": 35.0, "ask": 31.5, "ask_size": 111.0, "iv": 0.1525, "open_interest": 323.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0024, "vega": 3.6022, "theta": -0.0322, "rho": 4.2364, "theo": 29.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-03T14:50:57", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "VOO281215P00845000", "bid": 155.5, "bid_size": 5.0, "ask": 159.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 157.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "VOO281215C00850000", "bid": 26.0, "bid_size": 41.0, "ask": 29.9, "ask_size": 140.0, "iv": 0.151, "open_interest": 214.0, "volume": 1.0, "delta": 0.3292, "gamma": 0.0024, "vega": 3.5566, "theta": -0.0316, "rho": 4.1031, "theo": 28.2865, "change": 0.0, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-10T10:21:30", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "VOO281215P00850000", "bid": 160.5, "bid_size": 5.0, "ask": 164.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 162.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.52, "last_trade_time": "2026-10-09T11:29:46", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "VOO281215C00855000", "bid": 24.8, "bid_size": 31.0, "ask": 29.0, "ask_size": 40.0, "iv": 0.1511, "open_interest": 1.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0024, "vega": 3.5081, "theta": -0.0311, "rho": 3.9712, "theo": 26.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-02T10:24:47", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VOO281215P00855000", "bid": 165.5, "bid_size": 17.0, "ask": 169.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 167.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.11, "last_trade_time": "2026-08-05T09:32:49", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "VOO281215C00860000", "bid": 23.0, "bid_size": 50.0, "ask": 26.8, "ask_size": 56.0, "iv": 0.1484, "open_interest": 79.0, "volume": 1.0, "delta": 0.3067, "gamma": 0.0024, "vega": 3.4575, "theta": -0.0305, "rho": 3.8419, "theo": 25.3803, "change": -1.25, "open": 25.25, "high": 25.25, "low": 25.25, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-10T11:08:49", "percent_change": -4.71698, "prev_day_close": 26.5}, {"option": "VOO281215P00860000", "bid": 170.0, "bid_size": 21.0, "ask": 174.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 172.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "VOO281215C00865000", "bid": 21.5, "bid_size": 41.0, "ask": 26.0, "ask_size": 37.0, "iv": 0.148, "open_interest": 30.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0024, "vega": 3.4049, "theta": -0.0298, "rho": 3.7143, "theo": 24.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-03T14:50:16", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "VOO281215P00865000", "bid": 175.0, "bid_size": 22.0, "ask": 179.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 177.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "VOO281215C00870000", "bid": 20.5, "bid_size": 18.0, "ask": 25.0, "ask_size": 17.0, "iv": 0.148, "open_interest": 33.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0024, "vega": 3.3496, "theta": -0.0292, "rho": 3.5863, "theo": 22.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.12, "last_trade_time": "2026-09-18T14:09:00", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "VOO281215P00870000", "bid": 180.0, "bid_size": 1.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 182.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "VOO281215C00875000", "bid": 19.0, "bid_size": 25.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.1462, "open_interest": 11.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0023, "vega": 3.2912, "theta": -0.0285, "rho": 3.4571, "theo": 21.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.87, "last_trade_time": "2026-09-29T13:17:37", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VOO281215P00875000", "bid": 185.0, "bid_size": 1.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 187.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "VOO281215C00880000", "bid": 18.0, "bid_size": 22.0, "ask": 22.5, "ask_size": 17.0, "iv": 0.1459, "open_interest": 31.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0023, "vega": 3.2298, "theta": -0.0278, "rho": 3.3286, "theo": 20.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-09-15T14:24:10", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VOO281215P00880000", "bid": 190.0, "bid_size": 1.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 192.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.56, "last_trade_time": "2026-04-28T15:24:43", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "VOO281215C00885000", "bid": 16.5, "bid_size": 27.0, "ask": 21.5, "ask_size": 24.0, "iv": 0.1447, "open_interest": 6.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0023, "vega": 3.1663, "theta": -0.0272, "rho": 3.2031, "theo": 19.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T12:57:09", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VOO281215P00885000", "bid": 195.0, "bid_size": 1.0, "ask": 200.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 197.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "VOO281215C00890000", "bid": 15.5, "bid_size": 20.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.1433, "open_interest": 2.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0022, "vega": 3.1018, "theta": -0.0265, "rho": 3.0814, "theo": 17.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T11:15:40", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VOO281215P00890000", "bid": 200.0, "bid_size": 1.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 202.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "VOO281215C00895000", "bid": 14.5, "bid_size": 25.0, "ask": 19.5, "ask_size": 26.0, "iv": 0.1434, "open_interest": 70.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0022, "vega": 3.0362, "theta": -0.0258, "rho": 2.962, "theo": 16.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.63, "last_trade_time": "2026-10-20T10:31:23", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "VOO281215P00895000", "bid": 205.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 207.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.59, "last_trade_time": "2026-10-05T13:20:16", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "VOO281215C00900000", "bid": 13.5, "bid_size": 24.0, "ask": 18.5, "ask_size": 25.0, "iv": 0.1426, "open_interest": 38.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0021, "vega": 2.969, "theta": -0.025, "rho": 2.8431, "theo": 15.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-22T13:25:26", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VOO281215P00900000", "bid": 210.0, "bid_size": 1.0, "ask": 215.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 212.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.95, "last_trade_time": "2026-10-05T13:20:15", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "VOO281215C00905000", "bid": 13.0, "bid_size": 26.0, "ask": 17.5, "ask_size": 48.0, "iv": 0.1425, "open_interest": 2.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0021, "vega": 2.8996, "theta": -0.0243, "rho": 2.7248, "theo": 14.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-09T15:55:43", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VOO281215P00905000", "bid": 215.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 217.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "VOO281215C00910000", "bid": 12.0, "bid_size": 16.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.1414, "open_interest": 18.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0021, "vega": 2.828, "theta": -0.0236, "rho": 2.6085, "theo": 14.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-23T11:57:38", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VOO281215P00910000", "bid": 220.0, "bid_size": 1.0, "ask": 224.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 222.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "VOO281215C00915000", "bid": 11.0, "bid_size": 18.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.1402, "open_interest": 7.0, "volume": 0.0, "delta": 0.195, "gamma": 0.002, "vega": 2.7561, "theta": -0.0229, "rho": 2.4971, "theo": 13.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.49, "last_trade_time": "2026-10-30T15:21:25", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VOO281215P00915000", "bid": 225.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 227.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "VOO281215C00920000", "bid": 10.0, "bid_size": 21.0, "ask": 15.0, "ask_size": 23.0, "iv": 0.1397, "open_interest": 2.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.002, "vega": 2.6843, "theta": -0.0222, "rho": 2.39, "theo": 12.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T13:15:10", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VOO281215P00920000", "bid": 230.0, "bid_size": 1.0, "ask": 235.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 232.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "VOO281215C00925000", "bid": 9.5, "bid_size": 27.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.1391, "open_interest": 80.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0019, "vega": 2.6126, "theta": -0.0214, "rho": 2.2853, "theo": 11.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-09-16T12:06:01", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VOO281215P00925000", "bid": 235.0, "bid_size": 1.0, "ask": 240.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 237.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "VOO281215C00930000", "bid": 9.0, "bid_size": 15.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.1393, "open_interest": 664.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0019, "vega": 2.5404, "theta": -0.0207, "rho": 2.1819, "theo": 10.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-11-02T13:49:49", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VOO281215P00930000", "bid": 240.0, "bid_size": 1.0, "ask": 245.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 242.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.699996948242}, {"option": "VOO281215C00935000", "bid": 8.3, "bid_size": 31.0, "ask": 13.0, "ask_size": 39.0, "iv": 0.1391, "open_interest": 76.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0018, "vega": 2.4672, "theta": -0.02, "rho": 2.0806, "theo": 10.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T09:41:11", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "VOO281215P00935000", "bid": 245.0, "bid_size": 1.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 247.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.75}, {"option": "VOO281215C00940000", "bid": 7.5, "bid_size": 18.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.1374, "open_interest": 64.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0018, "vega": 2.3936, "theta": -0.0193, "rho": 1.9831, "theo": 9.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.21, "last_trade_time": "2026-10-12T15:05:00", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VOO281215P00940000", "bid": 250.0, "bid_size": 1.0, "ask": 255.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 252.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.35, "last_trade_time": "2026-10-09T11:29:47", "percent_change": 0.0, "prev_day_close": 246.699996948242}, {"option": "VOO281215C00945000", "bid": 7.0, "bid_size": 32.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.1374, "open_interest": 31.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0017, "vega": 2.3205, "theta": -0.0186, "rho": 1.8905, "theo": 9.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-11-09T11:00:07", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VOO281215P00945000", "bid": 255.0, "bid_size": 1.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 257.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.699996948242}, {"option": "VOO281215C00950000", "bid": 6.5, "bid_size": 22.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.1356, "open_interest": 259.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0017, "vega": 2.2487, "theta": -0.018, "rho": 1.8018, "theo": 8.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:17:51", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VOO281215P00950000", "bid": 260.0, "bid_size": 1.0, "ask": 265.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 262.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.45, "last_trade_time": "2026-10-09T11:29:46", "percent_change": 0.0, "prev_day_close": 256.699996948242}, {"option": "VOO281215C00955000", "bid": 6.0, "bid_size": 19.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.1374, "open_interest": 3.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0016, "vega": 2.1779, "theta": -0.0173, "rho": 1.7156, "theo": 7.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.78, "last_trade_time": "2026-09-17T10:14:47", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VOO281215P00955000", "bid": 265.0, "bid_size": 2.0, "ask": 270.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 267.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "VOO281215C00960000", "bid": 5.5, "bid_size": 18.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.1365, "open_interest": 68.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0016, "vega": 2.1077, "theta": -0.0167, "rho": 1.6314, "theo": 7.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-15T13:22:22", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VOO281215P00960000", "bid": 270.0, "bid_size": 1.0, "ask": 275.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 272.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.34, "last_trade_time": "2026-10-09T11:29:47", "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "VOO281215C00965000", "bid": 5.0, "bid_size": 17.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.136, "open_interest": 1.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0015, "vega": 2.0377, "theta": -0.016, "rho": 1.5499, "theo": 6.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-15T15:05:36", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOO281215P00965000", "bid": 275.0, "bid_size": 1.0, "ask": 280.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 277.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "VOO281215C00970000", "bid": 4.5, "bid_size": 20.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.1366, "open_interest": 48.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0015, "vega": 1.9684, "theta": -0.0154, "rho": 1.4725, "theo": 6.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-29T12:33:07", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO281215P00970000", "bid": 280.0, "bid_size": 1.0, "ask": 285.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 282.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.66, "last_trade_time": "2026-10-09T11:29:47", "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "VOO281215C00975000", "bid": 4.0, "bid_size": 20.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.1359, "open_interest": 1.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0014, "vega": 1.9004, "theta": -0.0148, "rho": 1.3995, "theo": 6.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-10-16T13:32:12", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO281215P00975000", "bid": 285.0, "bid_size": 1.0, "ask": 290.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 287.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "VOO281215C00980000", "bid": 3.5, "bid_size": 20.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.135, "open_interest": 17.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0014, "vega": 1.8342, "theta": -0.0142, "rho": 1.3301, "theo": 5.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-29T12:31:57", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO281215P00980000", "bid": 290.0, "bid_size": 1.0, "ask": 295.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 292.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.54, "last_trade_time": "2026-10-09T11:29:46", "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "VOO281215C00985000", "bid": 3.0, "bid_size": 20.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.1339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0013, "vega": 1.7699, "theta": -0.0136, "rho": 1.2631, "theo": 5.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VOO281215P00985000", "bid": 295.0, "bid_size": 1.0, "ask": 300.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 297.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "VOO281215C00990000", "bid": 3.0, "bid_size": 19.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.1348, "open_interest": 14.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0013, "vega": 1.7069, "theta": -0.0131, "rho": 1.1981, "theo": 4.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T15:56:43", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO281215P00990000", "bid": 300.0, "bid_size": 1.0, "ask": 305.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 302.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "VOO281215C00995000", "bid": 2.5, "bid_size": 19.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.1344, "open_interest": 20.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0012, "vega": 1.645, "theta": -0.0126, "rho": 1.1358, "theo": 4.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-07T12:02:56", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VOO281215P00995000", "bid": 305.0, "bid_size": 1.0, "ask": 310.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 307.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "VOO281215C01000000", "bid": 2.5, "bid_size": 19.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.1346, "open_interest": 1665.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0012, "vega": 1.5842, "theta": -0.012, "rho": 1.077, "theo": 4.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T14:39:15", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO281215P01000000", "bid": 310.0, "bid_size": 1.0, "ask": 315.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 312.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "VOO281215C01005000", "bid": 2.0, "bid_size": 20.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.1346, "open_interest": 474.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0011, "vega": 1.5251, "theta": -0.0116, "rho": 1.0219, "theo": 4.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.99, "last_trade_time": "2026-10-19T15:42:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO281215P01005000", "bid": 315.0, "bid_size": 1.0, "ask": 320.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 317.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "VOO281215C01010000", "bid": 2.0, "bid_size": 17.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.1346, "open_interest": 1.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0011, "vega": 1.468, "theta": -0.0111, "rho": 0.9698, "theo": 3.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-19T15:52:49", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VOO281215P01010000", "bid": 320.0, "bid_size": 1.0, "ask": 325.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 322.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "VOO281215C01015000", "bid": 1.5, "bid_size": 19.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.1344, "open_interest": 10.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.001, "vega": 1.413, "theta": -0.0106, "rho": 0.92, "theo": 3.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-17T15:53:44", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO281215P01015000", "bid": 325.0, "bid_size": 1.0, "ask": 330.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 327.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "VOO281215C01020000", "bid": 1.5, "bid_size": 19.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.1353, "open_interest": 3.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.001, "vega": 1.3597, "theta": -0.0102, "rho": 0.872, "theo": 3.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-09-29T13:17:37", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VOO281215P01020000", "bid": 330.0, "bid_size": 1.0, "ask": 335.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 332.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "VOO281215C01025000", "bid": 1.0, "bid_size": 21.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.1301, "open_interest": 17.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.001, "vega": 1.308, "theta": -0.0098, "rho": 0.8261, "theo": 3.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-07-28T09:46:34", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO281215P01025000", "bid": 335.0, "bid_size": 1.0, "ask": 340.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 337.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.2, "last_trade_time": "2026-05-20T09:35:15", "percent_change": 0.0, "prev_day_close": 331.600006103516}, {"option": "VOO281215C01030000", "bid": 1.0, "bid_size": 40.0, "ask": 5.0, "ask_size": 61.0, "iv": 0.1313, "open_interest": 12.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0009, "vega": 1.2577, "theta": -0.0093, "rho": 0.7827, "theo": 2.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T09:32:52", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "VOO281215P01030000", "bid": 340.0, "bid_size": 1.0, "ask": 345.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 342.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.600006103516}, {"option": "VOO281215C01035000", "bid": 1.0, "bid_size": 28.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.135, "open_interest": 20.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0009, "vega": 1.2089, "theta": -0.009, "rho": 0.7421, "theo": 2.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T09:41:11", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VOO281215P01035000", "bid": 345.0, "bid_size": 1.0, "ask": 350.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 347.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.600006103516}, {"option": "VOO281215C01040000", "bid": 0.5, "bid_size": 21.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.1316, "open_interest": 50.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0008, "vega": 1.1618, "theta": -0.0086, "rho": 0.7041, "theo": 2.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T09:30:27", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VOO281215P01040000", "bid": 350.0, "bid_size": 1.0, "ask": 355.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 352.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.600006103516}, {"option": "VOO281215C01045000", "bid": 0.5, "bid_size": 11.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.1312, "open_interest": 10.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0008, "vega": 1.1167, "theta": -0.0082, "rho": 0.6682, "theo": 2.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-07-30T15:14:45", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VOO281215P01045000", "bid": 355.0, "bid_size": 1.0, "ask": 360.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 357.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.1, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "VOO281215C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.1301, "open_interest": 22.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0008, "vega": 1.0734, "theta": -0.0079, "rho": 0.6339, "theo": 2.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-20T15:57:43", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VOO281215P01050000", "bid": 360.0, "bid_size": 1.0, "ask": 365.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 362.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.0}, {"option": "VOO281215C01055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1342, "open_interest": 11.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0008, "vega": 1.0317, "theta": -0.0075, "rho": 0.601, "theo": 2.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-06T12:15:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO281215P01055000", "bid": 365.0, "bid_size": 1.0, "ask": 370.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 367.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "VOO281215C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.1351, "open_interest": 52.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0007, "vega": 0.9916, "theta": -0.0072, "rho": 0.5696, "theo": 2.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-09-23T11:11:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO281215P01060000", "bid": 370.0, "bid_size": 1.0, "ask": 375.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 372.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "VOO281215C01065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.1366, "open_interest": 1.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0007, "vega": 0.9528, "theta": -0.0069, "rho": 0.5401, "theo": 1.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-11T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VOO281215P01065000", "bid": 375.0, "bid_size": 1.0, "ask": 380.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 377.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.0}, {"option": "VOO281215C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.1385, "open_interest": 12.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0007, "vega": 0.9154, "theta": -0.0066, "rho": 0.5125, "theo": 1.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-27T12:01:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO281215P01070000", "bid": 380.0, "bid_size": 1.0, "ask": 385.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 382.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.0}, {"option": "VOO281215C01075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0006, "vega": 0.8794, "theta": -0.0064, "rho": 0.4868, "theo": 1.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOO281215P01075000", "bid": 385.0, "bid_size": 1.0, "ask": 390.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0975, "rho": 0.0, "theo": 387.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.0}, {"option": "VOO290119C00350000", "bid": 364.0, "bid_size": 2.0, "ask": 369.0, "ask_size": 1.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0002, "vega": 0.8479, "theta": 0.0, "rho": 6.0945, "theo": 366.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.5}, {"option": "VOO290119P00350000", "bid": 4.0, "bid_size": 20.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.3253, "open_interest": 66.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0003, "vega": 0.8694, "theta": -0.0173, "rho": -0.6649, "theo": 6.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T11:01:18", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VOO290119C00355000", "bid": 360.0, "bid_size": 2.0, "ask": 365.0, "ask_size": 1.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0003, "vega": 0.8739, "theta": 0.0, "rho": 6.1702, "theo": 362.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.5}, {"option": "VOO290119P00355000", "bid": 4.0, "bid_size": 20.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.3353, "open_interest": 46.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0003, "vega": 0.8982, "theta": -0.0177, "rho": -0.6934, "theo": 6.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-12T12:11:26", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VOO290119C00360000", "bid": 355.5, "bid_size": 2.0, "ask": 360.5, "ask_size": 1.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0003, "vega": 0.9014, "theta": 0.0, "rho": 6.2493, "theo": 357.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "VOO290119P00360000", "bid": 4.5, "bid_size": 17.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.3354, "open_interest": 3.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0003, "vega": 0.9281, "theta": -0.0181, "rho": -0.7159, "theo": 6.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-26T12:36:35", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO290119C00365000", "bid": 351.5, "bid_size": 1.0, "ask": 356.5, "ask_size": 2.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0003, "vega": 0.9325, "theta": 0.0, "rho": 6.3354, "theo": 353.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.0}, {"option": "VOO290119P00365000", "bid": 4.5, "bid_size": 18.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.33, "open_interest": 2.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0003, "vega": 0.9571, "theta": -0.0185, "rho": -0.7446, "theo": 7.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.06, "last_trade_time": "2026-10-21T10:15:01", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VOO290119C00370000", "bid": 347.0, "bid_size": 2.0, "ask": 352.0, "ask_size": 1.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0003, "vega": 0.9626, "theta": 0.0, "rho": 6.4414, "theo": 349.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.5}, {"option": "VOO290119P00370000", "bid": 4.5, "bid_size": 19.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0003, "vega": 0.9859, "theta": -0.019, "rho": -0.7739, "theo": 7.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO290119C00375000", "bid": 343.0, "bid_size": 1.0, "ask": 348.0, "ask_size": 3.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0003, "vega": 0.9919, "theta": 0.0, "rho": 6.5484, "theo": 345.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.5}, {"option": "VOO290119P00375000", "bid": 5.0, "bid_size": 19.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0003, "vega": 1.0156, "theta": -0.0194, "rho": -0.7989, "theo": 7.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VOO290119C00380000", "bid": 338.5, "bid_size": 2.0, "ask": 343.5, "ask_size": 1.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0003, "vega": 1.0214, "theta": 0.0, "rho": 6.6724, "theo": 340.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.0}, {"option": "VOO290119P00380000", "bid": 5.0, "bid_size": 19.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0003, "vega": 1.0459, "theta": -0.0198, "rho": -0.8263, "theo": 7.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOO290119C00385000", "bid": 334.5, "bid_size": 1.0, "ask": 339.5, "ask_size": 2.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0003, "vega": 1.0512, "theta": 0.0, "rho": 6.8094, "theo": 336.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.0}, {"option": "VOO290119P00385000", "bid": 5.5, "bid_size": 18.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0003, "vega": 1.0756, "theta": -0.0203, "rho": -0.8576, "theo": 8.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOO290119C00390000", "bid": 330.0, "bid_size": 2.0, "ask": 335.0, "ask_size": 1.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0003, "vega": 1.0825, "theta": 0.0, "rho": 6.8982, "theo": 332.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "VOO290119P00390000", "bid": 5.5, "bid_size": 26.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0004, "vega": 1.1078, "theta": -0.0207, "rho": -0.8854, "theo": 8.5087, "change": 0.0, "open": 0.0, "high": 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": "VOO290119C00395000", "bid": 326.0, "bid_size": 2.0, "ask": 331.0, "ask_size": 1.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0004, "vega": 1.1134, "theta": 0.0, "rho": 6.9618, "theo": 328.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "VOO290119P00395000", "bid": 6.0, "bid_size": 25.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.3129, "open_interest": 3.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0004, "vega": 1.1402, "theta": -0.0212, "rho": -0.914, "theo": 8.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-10-22T11:10:07", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VOO290119C00400000", "bid": 322.0, "bid_size": 1.0, "ask": 326.5, "ask_size": 1.0, "iv": 0.3143, "open_interest": 11.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0004, "vega": 1.1449, "theta": 0.0, "rho": 7.0245, "theo": 324.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 339.0, "last_trade_time": "2026-10-16T14:20:26", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "VOO290119P00400000", "bid": 6.5, "bid_size": 20.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0004, "vega": 1.1739, "theta": -0.0216, "rho": -0.9494, "theo": 9.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VOO290119C00405000", "bid": 317.5, "bid_size": 2.0, "ask": 322.5, "ask_size": 1.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0004, "vega": 1.1769, "theta": 0.0, "rho": 7.0864, "theo": 319.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.0}, {"option": "VOO290119P00405000", "bid": 6.5, "bid_size": 20.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0004, "vega": 1.2083, "theta": -0.0221, "rho": -0.9806, "theo": 9.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VOO290119C00410000", "bid": 313.5, "bid_size": 1.0, "ask": 318.5, "ask_size": 2.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0004, "vega": 1.2097, "theta": 0.0, "rho": 7.1471, "theo": 315.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.5}, {"option": "VOO290119P00410000", "bid": 7.0, "bid_size": 20.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0004, "vega": 1.244, "theta": -0.0225, "rho": -1.0191, "theo": 9.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VOO290119C00415000", "bid": 309.0, "bid_size": 2.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0004, "vega": 1.2432, "theta": 0.0, "rho": 7.2067, "theo": 311.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.5}, {"option": "VOO290119P00415000", "bid": 7.0, "bid_size": 27.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0004, "vega": 1.2803, "theta": -0.023, "rho": -1.0492, "theo": 10.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VOO290119C00420000", "bid": 305.0, "bid_size": 2.0, "ask": 310.0, "ask_size": 1.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0004, "vega": 1.2774, "theta": 0.0, "rho": 7.2649, "theo": 307.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.5}, {"option": "VOO290119P00420000", "bid": 7.5, "bid_size": 20.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0004, "vega": 1.315, "theta": -0.0235, "rho": -1.0847, "theo": 10.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VOO290119C00425000", "bid": 300.5, "bid_size": 2.0, "ask": 305.5, "ask_size": 1.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0004, "vega": 1.3123, "theta": 0.0, "rho": 7.3217, "theo": 303.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "VOO290119P00425000", "bid": 8.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 19.0, "iv": 0.299, "open_interest": 180.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0005, "vega": 1.351, "theta": -0.024, "rho": -1.1239, "theo": 10.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.96, "last_trade_time": "2026-10-02T09:41:44", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VOO290119C00430000", "bid": 296.5, "bid_size": 2.0, "ask": 301.5, "ask_size": 1.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0004, "vega": 1.3478, "theta": 0.0, "rho": 7.3771, "theo": 299.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "VOO290119P00430000", "bid": 8.5, "bid_size": 20.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.2973, "open_interest": 20.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0005, "vega": 1.3872, "theta": -0.0244, "rho": -1.1585, "theo": 11.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-10-09T09:35:33", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VOO290119C00435000", "bid": 292.5, "bid_size": 2.0, "ask": 297.5, "ask_size": 1.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0005, "vega": 1.3837, "theta": 0.0, "rho": 7.4312, "theo": 295.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "VOO290119P00435000", "bid": 8.5, "bid_size": 20.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0005, "vega": 1.4236, "theta": -0.0249, "rho": -1.1949, "theo": 11.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-11-04T12:22:55", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VOO290119C00440000", "bid": 288.5, "bid_size": 2.0, "ask": 293.5, "ask_size": 1.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0005, "vega": 1.42, "theta": 0.0, "rho": 7.4841, "theo": 291.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.5}, {"option": "VOO290119P00440000", "bid": 9.1, "bid_size": 11.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.2912, "open_interest": 715.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0005, "vega": 1.4606, "theta": -0.0254, "rho": -1.2364, "theo": 11.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T15:14:22", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VOO290119C00445000", "bid": 284.5, "bid_size": 1.0, "ask": 289.5, "ask_size": 2.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0005, "vega": 1.4566, "theta": 0.0, "rho": 7.536, "theo": 286.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "VOO290119P00445000", "bid": 9.5, "bid_size": 20.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.2893, "open_interest": 230.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0005, "vega": 1.4982, "theta": -0.0259, "rho": -1.272, "theo": 12.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-11-06T10:10:53", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "VOO290119C00450000", "bid": 280.0, "bid_size": 2.0, "ask": 285.0, "ask_size": 1.0, "iv": 0.2867, "open_interest": 61.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0005, "vega": 1.4936, "theta": 0.0, "rho": 7.5868, "theo": 282.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.88, "last_trade_time": "2026-09-29T13:54:57", "percent_change": 0.0, "prev_day_close": 286.5}, {"option": "VOO290119P00450000", "bid": 10.0, "bid_size": 20.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.2876, "open_interest": 396.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0006, "vega": 1.5377, "theta": -0.0264, "rho": -1.3119, "theo": 12.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T12:40:58", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "VOO290119C00455000", "bid": 276.0, "bid_size": 2.0, "ask": 281.0, "ask_size": 1.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0005, "vega": 1.5311, "theta": 0.0, "rho": 7.6366, "theo": 278.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "VOO290119P00455000", "bid": 11.3, "bid_size": 38.0, "ask": 14.5, "ask_size": 31.0, "iv": 0.2853, "open_interest": 1813.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0006, "vega": 1.5805, "theta": -0.0269, "rho": -1.3594, "theo": 13.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VOO290119C00460000", "bid": 272.0, "bid_size": 2.0, "ask": 277.0, "ask_size": 1.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0006, "vega": 1.5692, "theta": 0.0, "rho": 7.6852, "theo": 274.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.149993896484}, {"option": "VOO290119P00460000", "bid": 10.7, "bid_size": 7.0, "ask": 15.5, "ask_size": 19.0, "iv": 0.2816, "open_interest": 341.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0006, "vega": 1.6232, "theta": -0.0274, "rho": -1.3962, "theo": 13.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.27, "last_trade_time": "2026-11-06T10:13:52", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VOO290119C00465000", "bid": 268.0, "bid_size": 2.0, "ask": 273.0, "ask_size": 1.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0006, "vega": 1.6079, "theta": 0.0, "rho": 7.7324, "theo": 270.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.149993896484}, {"option": "VOO290119P00465000", "bid": 12.0, "bid_size": 33.0, "ask": 16.0, "ask_size": 40.0, "iv": 0.2822, "open_interest": 313.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0006, "vega": 1.6628, "theta": -0.0279, "rho": -1.4454, "theo": 13.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T09:37:51", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "VOO290119C00470000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 1.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0006, "vega": 1.6474, "theta": 0.0, "rho": 7.778, "theo": 266.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "VOO290119P00470000", "bid": 12.6, "bid_size": 28.0, "ask": 15.9, "ask_size": 34.0, "iv": 0.2787, "open_interest": 586.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0006, "vega": 1.7048, "theta": -0.0284, "rho": -1.4883, "theo": 14.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-09T09:47:10", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VOO290119C00475000", "bid": 260.0, "bid_size": 2.0, "ask": 265.0, "ask_size": 1.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0006, "vega": 1.6876, "theta": 0.0, "rho": 7.8218, "theo": 262.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "VOO290119P00475000", "bid": 12.2, "bid_size": 39.0, "ask": 16.6, "ask_size": 35.0, "iv": 0.2746, "open_interest": 285.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0006, "vega": 1.7463, "theta": -0.0289, "rho": -1.5369, "theo": 14.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T10:14:04", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VOO290119C00480000", "bid": 256.0, "bid_size": 2.0, "ask": 261.0, "ask_size": 1.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0006, "vega": 1.7286, "theta": 0.0, "rho": 7.8638, "theo": 258.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "VOO290119P00480000", "bid": 12.5, "bid_size": 19.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.2732, "open_interest": 85.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0007, "vega": 1.7887, "theta": -0.0294, "rho": -1.5889, "theo": 15.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-11-06T10:09:25", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "VOO290119C00485000", "bid": 252.0, "bid_size": 2.0, "ask": 257.0, "ask_size": 1.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0006, "vega": 1.77, "theta": 0.0, "rho": 7.904, "theo": 254.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "VOO290119P00485000", "bid": 13.0, "bid_size": 19.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0007, "vega": 1.8322, "theta": -0.0299, "rho": -1.6305, "theo": 15.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "VOO290119C00490000", "bid": 248.0, "bid_size": 2.0, "ask": 253.0, "ask_size": 1.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0007, "vega": 1.8118, "theta": 0.0, "rho": 7.9424, "theo": 250.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "VOO290119P00490000", "bid": 13.5, "bid_size": 20.0, "ask": 18.5, "ask_size": 19.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0007, "vega": 1.8724, "theta": -0.0305, "rho": -1.6832, "theo": 16.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "VOO290119C00495000", "bid": 244.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0007, "vega": 1.8539, "theta": 0.0, "rho": 7.9794, "theo": 246.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "VOO290119P00495000", "bid": 14.0, "bid_size": 20.0, "ask": 19.0, "ask_size": 19.0, "iv": 0.2666, "open_interest": 1.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0007, "vega": 1.9154, "theta": -0.031, "rho": -1.728, "theo": 16.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-29T15:02:34", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "VOO290119C00500000", "bid": 240.0, "bid_size": 5.0, "ask": 243.8, "ask_size": 1.0, "iv": 0.2631, "open_interest": 3.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0007, "vega": 1.8962, "theta": -0.0007, "rho": 8.015, "theo": 242.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.5, "last_trade_time": "2026-10-09T10:30:35", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "VOO290119P00500000", "bid": 15.0, "bid_size": 29.0, "ask": 19.5, "ask_size": 32.0, "iv": 0.2657, "open_interest": 224.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0008, "vega": 1.9643, "theta": -0.0315, "rho": -1.7767, "theo": 17.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T09:37:28", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "VOO290119C00505000", "bid": 236.0, "bid_size": 2.0, "ask": 241.0, "ask_size": 1.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0007, "vega": 1.9387, "theta": -0.0017, "rho": 8.0494, "theo": 238.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "VOO290119P00505000", "bid": 15.1, "bid_size": 8.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0008, "vega": 2.0128, "theta": -0.032, "rho": -1.8355, "theo": 18.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "VOO290119C00510000", "bid": 232.0, "bid_size": 2.0, "ask": 237.0, "ask_size": 1.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0008, "vega": 1.9816, "theta": -0.0027, "rho": 8.0823, "theo": 234.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "VOO290119P00510000", "bid": 16.0, "bid_size": 20.0, "ask": 21.0, "ask_size": 20.0, "iv": 0.2621, "open_interest": 4.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0008, "vega": 2.0569, "theta": -0.0326, "rho": -1.8832, "theo": 18.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T13:37:49", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "VOO290119C00515000", "bid": 228.0, "bid_size": 2.0, "ask": 233.0, "ask_size": 1.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0008, "vega": 2.0251, "theta": -0.0036, "rho": 8.1138, "theo": 230.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "VOO290119P00515000", "bid": 16.5, "bid_size": 20.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.2596, "open_interest": 5.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0008, "vega": 2.103, "theta": -0.0331, "rho": -1.948, "theo": 19.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-09T12:05:16", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VOO290119C00520000", "bid": 224.5, "bid_size": 1.0, "ask": 229.5, "ask_size": 2.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0008, "vega": 2.0692, "theta": -0.0046, "rho": 8.1433, "theo": 226.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.150001525879}, {"option": "VOO290119P00520000", "bid": 17.0, "bid_size": 20.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0009, "vega": 2.1503, "theta": -0.0336, "rho": -1.9958, "theo": 19.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VOO290119C00525000", "bid": 220.5, "bid_size": 2.0, "ask": 225.5, "ask_size": 1.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0008, "vega": 2.1139, "theta": -0.0055, "rho": 8.1707, "theo": 222.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.5}, {"option": "VOO290119P00525000", "bid": 18.0, "bid_size": 30.0, "ask": 22.5, "ask_size": 29.0, "iv": 0.2556, "open_interest": 1.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0009, "vega": 2.1981, "theta": -0.0342, "rho": -2.0559, "theo": 20.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-09T15:41:15", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "VOO290119C00530000", "bid": 216.5, "bid_size": 2.0, "ask": 221.5, "ask_size": 1.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0008, "vega": 2.1593, "theta": -0.0065, "rho": 8.1957, "theo": 219.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "VOO290119P00530000", "bid": 18.5, "bid_size": 20.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.254, "open_interest": 2.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0009, "vega": 2.2466, "theta": -0.0347, "rho": -2.1195, "theo": 21.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-01T15:18:57", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "VOO290119C00535000", "bid": 212.5, "bid_size": 3.0, "ask": 217.5, "ask_size": 1.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0009, "vega": 2.2052, "theta": -0.0074, "rho": 8.2184, "theo": 215.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "VOO290119P00535000", "bid": 19.2, "bid_size": 7.0, "ask": 24.0, "ask_size": 19.0, "iv": 0.2517, "open_interest": 15.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.001, "vega": 2.2917, "theta": -0.0353, "rho": -2.1698, "theo": 21.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-09-16T13:34:51", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "VOO290119C00540000", "bid": 209.0, "bid_size": 3.0, "ask": 214.0, "ask_size": 1.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0009, "vega": 2.2513, "theta": -0.0084, "rho": 8.2387, "theo": 211.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "VOO290119P00540000", "bid": 20.0, "bid_size": 20.0, "ask": 25.0, "ask_size": 19.0, "iv": 0.2506, "open_interest": 2.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.001, "vega": 2.3364, "theta": -0.0358, "rho": -2.234, "theo": 22.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-30T12:54:01", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "VOO290119C00545000", "bid": 205.0, "bid_size": 2.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0009, "vega": 2.2976, "theta": -0.0093, "rho": 8.2572, "theo": 207.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "VOO290119P00545000", "bid": 20.5, "bid_size": 20.0, "ask": 25.5, "ask_size": 20.0, "iv": 0.2478, "open_interest": 1.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.001, "vega": 2.3874, "theta": -0.0363, "rho": -2.2844, "theo": 23.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-09-16T11:28:42", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VOO290119C00550000", "bid": 201.5, "bid_size": 1.0, "ask": 206.5, "ask_size": 2.0, "iv": 0.2477, "open_interest": 4.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.001, "vega": 2.3439, "theta": -0.0102, "rho": 8.2738, "theo": 203.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.5, "last_trade_time": "2026-11-05T11:10:35", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "VOO290119P00550000", "bid": 21.5, "bid_size": 20.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.2455, "open_interest": 123.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0011, "vega": 2.4414, "theta": -0.0369, "rho": -2.348, "theo": 23.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-05T10:53:08", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VOO290119C00555000", "bid": 197.5, "bid_size": 2.0, "ask": 202.5, "ask_size": 1.0, "iv": 0.2448, "open_interest": 10.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.001, "vega": 2.3901, "theta": -0.0111, "rho": 8.289, "theo": 199.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2026-11-04T09:39:27", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "VOO290119P00555000", "bid": 22.0, "bid_size": 20.0, "ask": 27.0, "ask_size": 19.0, "iv": 0.244, "open_interest": 37.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0011, "vega": 2.4877, "theta": -0.0374, "rho": -2.4182, "theo": 24.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.89, "last_trade_time": "2026-09-24T09:50:00", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VOO290119C00560000", "bid": 193.5, "bid_size": 2.0, "ask": 198.5, "ask_size": 1.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.001, "vega": 2.4365, "theta": -0.012, "rho": 8.3025, "theo": 196.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "VOO290119P00560000", "bid": 23.0, "bid_size": 20.0, "ask": 28.0, "ask_size": 20.0, "iv": 0.243, "open_interest": 10.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0011, "vega": 2.5349, "theta": -0.038, "rho": -2.4727, "theo": 25.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.36, "last_trade_time": "2026-10-08T09:48:30", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "VOO290119C00565000", "bid": 190.0, "bid_size": 4.0, "ask": 195.0, "ask_size": 1.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.001, "vega": 2.4832, "theta": -0.0129, "rho": 8.3142, "theo": 192.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "VOO290119P00565000", "bid": 23.5, "bid_size": 6.0, "ask": 28.5, "ask_size": 18.0, "iv": 0.2399, "open_interest": 35.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0012, "vega": 2.5871, "theta": -0.0385, "rho": -2.5516, "theo": 26.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-16T13:38:16", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VOO290119C00570000", "bid": 186.5, "bid_size": 1.0, "ask": 191.5, "ask_size": 2.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0011, "vega": 2.5302, "theta": -0.0138, "rho": 8.3236, "theo": 188.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "VOO290119P00570000", "bid": 24.5, "bid_size": 20.0, "ask": 29.5, "ask_size": 20.0, "iv": 0.2387, "open_interest": 2.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0012, "vega": 2.6382, "theta": -0.0391, "rho": -2.6208, "theo": 27.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-22T10:03:32", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "VOO290119C00575000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 1.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0011, "vega": 2.5777, "theta": -0.0147, "rho": 8.3303, "theo": 184.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "VOO290119P00575000", "bid": 25.5, "bid_size": 20.0, "ask": 30.5, "ask_size": 20.0, "iv": 0.2373, "open_interest": 2.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0012, "vega": 2.6881, "theta": -0.0396, "rho": -2.6781, "theo": 27.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-10-08T12:20:06", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "VOO290119C00580000", "bid": 179.0, "bid_size": 2.0, "ask": 184.0, "ask_size": 1.0, "iv": 0.236, "open_interest": 1.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0011, "vega": 2.6256, "theta": -0.0156, "rho": 8.334, "theo": 181.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.6, "last_trade_time": "2026-11-04T15:44:53", "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "VOO290119P00580000", "bid": 26.5, "bid_size": 20.0, "ask": 31.5, "ask_size": 20.0, "iv": 0.2359, "open_interest": 2.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0013, "vega": 2.7344, "theta": -0.0402, "rho": -2.7488, "theo": 28.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-10-15T11:19:33", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VOO290119C00585000", "bid": 175.0, "bid_size": 2.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0012, "vega": 2.6738, "theta": -0.0164, "rho": 8.3348, "theo": 177.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "VOO290119P00585000", "bid": 27.0, "bid_size": 26.0, "ask": 32.0, "ask_size": 27.0, "iv": 0.2326, "open_interest": 2.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0013, "vega": 2.7837, "theta": -0.0407, "rho": -2.806, "theo": 29.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-10-20T15:09:01", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "VOO290119C00590000", "bid": 171.5, "bid_size": 2.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.2317, "open_interest": 1.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0012, "vega": 2.7219, "theta": -0.0173, "rho": 8.3328, "theo": 173.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.99, "last_trade_time": "2026-10-05T13:41:20", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "VOO290119P00590000", "bid": 28.0, "bid_size": 20.0, "ask": 33.0, "ask_size": 17.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0014, "vega": 2.8323, "theta": -0.0413, "rho": -2.8824, "theo": 30.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "VOO290119C00595000", "bid": 168.0, "bid_size": 2.0, "ask": 173.0, "ask_size": 1.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0012, "vega": 2.7698, "theta": -0.0182, "rho": 8.3284, "theo": 170.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "VOO290119P00595000", "bid": 29.0, "bid_size": 19.0, "ask": 34.0, "ask_size": 18.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0014, "vega": 2.8866, "theta": -0.0419, "rho": -2.9478, "theo": 31.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "VOO290119C00600000", "bid": 164.5, "bid_size": 2.0, "ask": 169.5, "ask_size": 1.0, "iv": 0.2289, "open_interest": 1.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0012, "vega": 2.8173, "theta": -0.019, "rho": 8.3222, "theo": 166.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.3, "last_trade_time": "2026-10-27T10:57:13", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "VOO290119P00600000", "bid": 30.0, "bid_size": 20.0, "ask": 35.0, "ask_size": 17.0, "iv": 0.2276, "open_interest": 1.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0014, "vega": 2.9316, "theta": -0.0424, "rho": -3.021, "theo": 32.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-11-05T14:37:23", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "VOO290119C00605000", "bid": 161.0, "bid_size": 1.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0013, "vega": 2.8645, "theta": -0.0198, "rho": 8.3142, "theo": 163.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "VOO290119P00605000", "bid": 31.0, "bid_size": 29.0, "ask": 36.0, "ask_size": 19.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0015, "vega": 2.9768, "theta": -0.043, "rho": -3.0894, "theo": 33.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-21T15:14:41", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "VOO290119C00610000", "bid": 157.0, "bid_size": 2.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0013, "vega": 2.9115, "theta": -0.0206, "rho": 8.3042, "theo": 159.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.800003051758}, {"option": "VOO290119P00610000", "bid": 32.5, "bid_size": 11.0, "ask": 37.2, "ask_size": 6.0, "iv": 0.2249, "open_interest": 1.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0015, "vega": 3.031, "theta": -0.0435, "rho": -3.1764, "theo": 34.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-09-23T12:44:34", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "VOO290119C00615000", "bid": 153.5, "bid_size": 2.0, "ask": 158.5, "ask_size": 1.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0013, "vega": 2.9584, "theta": -0.0214, "rho": 8.2918, "theo": 155.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "VOO290119P00615000", "bid": 34.0, "bid_size": 29.0, "ask": 38.2, "ask_size": 29.0, "iv": 0.2236, "open_interest": 10.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0016, "vega": 3.0805, "theta": -0.0441, "rho": -3.2556, "theo": 35.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.13, "last_trade_time": "2026-11-09T09:58:34", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "VOO290119C00620000", "bid": 150.0, "bid_size": 2.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0014, "vega": 3.0054, "theta": -0.0222, "rho": 8.2764, "theo": 152.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "VOO290119P00620000", "bid": 34.5, "bid_size": 20.0, "ask": 39.5, "ask_size": 20.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0016, "vega": 3.124, "theta": -0.0446, "rho": -3.2997, "theo": 36.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "VOO290119C00625000", "bid": 146.5, "bid_size": 5.0, "ask": 151.5, "ask_size": 1.0, "iv": 0.2189, "open_interest": 1.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0014, "vega": 3.0524, "theta": -0.0229, "rho": 8.2575, "theo": 148.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.5, "last_trade_time": "2026-10-14T14:27:44", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "VOO290119P00625000", "bid": 35.5, "bid_size": 18.0, "ask": 40.5, "ask_size": 19.0, "iv": 0.2189, "open_interest": 3.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0017, "vega": 3.1675, "theta": -0.0452, "rho": -3.3768, "theo": 37.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-10-02T15:22:55", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "VOO290119C00630000", "bid": 143.5, "bid_size": 1.0, "ask": 148.5, "ask_size": 2.0, "iv": 0.2187, "open_interest": 10.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0014, "vega": 3.0993, "theta": -0.0237, "rho": 8.2349, "theo": 145.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-10-22T09:38:44", "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "VOO290119P00630000", "bid": 37.0, "bid_size": 20.0, "ask": 42.0, "ask_size": 20.0, "iv": 0.2181, "open_interest": 1.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0017, "vega": 3.2139, "theta": -0.0458, "rho": -3.4541, "theo": 39.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-09-22T11:31:30", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "VOO290119C00635000", "bid": 140.0, "bid_size": 6.0, "ask": 144.7, "ask_size": 5.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0015, "vega": 3.1458, "theta": -0.0244, "rho": 8.209, "theo": 142.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.9, "last_trade_time": "2026-11-09T10:02:42", "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "VOO290119P00635000", "bid": 38.0, "bid_size": 19.0, "ask": 43.0, "ask_size": 17.0, "iv": 0.2157, "open_interest": 1.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0018, "vega": 3.2607, "theta": -0.0463, "rho": -3.5108, "theo": 40.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-10-08T14:01:59", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VOO290119C00640000", "bid": 136.5, "bid_size": 4.0, "ask": 141.5, "ask_size": 1.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0015, "vega": 3.1917, "theta": -0.0251, "rho": 8.1803, "theo": 138.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.800003051758}, {"option": "VOO290119P00640000", "bid": 39.5, "bid_size": 20.0, "ask": 44.5, "ask_size": 19.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0018, "vega": 3.3003, "theta": -0.0469, "rho": -3.5808, "theo": 41.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "VOO290119C00645000", "bid": 133.0, "bid_size": 2.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0015, "vega": 3.2368, "theta": -0.0258, "rho": 8.1494, "theo": 135.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "VOO290119P00645000", "bid": 40.5, "bid_size": 18.0, "ask": 45.5, "ask_size": 17.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0019, "vega": 3.3403, "theta": -0.0475, "rho": -3.6624, "theo": 42.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "VOO290119C00650000", "bid": 129.5, "bid_size": 2.0, "ask": 134.5, "ask_size": 1.0, "iv": 0.2104, "open_interest": 1.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0016, "vega": 3.281, "theta": -0.0265, "rho": 8.1166, "theo": 131.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.49, "last_trade_time": "2026-10-19T09:48:55", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "VOO290119P00650000", "bid": 42.0, "bid_size": 6.0, "ask": 47.0, "ask_size": 19.0, "iv": 0.2108, "open_interest": 4.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.002, "vega": 3.3834, "theta": -0.048, "rho": -3.7372, "theo": 44.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-10-30T14:36:22", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "VOO290119C00655000", "bid": 126.5, "bid_size": 6.0, "ask": 131.2, "ask_size": 5.0, "iv": 0.2093, "open_interest": 1.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0016, "vega": 3.3245, "theta": -0.0272, "rho": 8.0818, "theo": 128.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.22, "last_trade_time": "2026-09-22T14:05:00", "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "VOO290119P00655000", "bid": 44.0, "bid_size": 31.0, "ask": 48.0, "ask_size": 31.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.002, "vega": 3.4264, "theta": -0.0486, "rho": -3.7898, "theo": 45.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "VOO290119C00660000", "bid": 123.5, "bid_size": 5.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.2082, "open_interest": 2.0, "volume": 1.0, "delta": 0.7226, "gamma": 0.0016, "vega": 3.3674, "theta": -0.0278, "rho": 8.0441, "theo": 125.2695, "change": -2.8, "open": 124.95, "high": 124.95, "low": 124.95, "tick": "up", "last_trade_price": 124.95, "last_trade_time": "2026-11-10T09:30:09", "percent_change": -2.19178, "prev_day_close": 127.75}, {"option": "VOO290119P00660000", "bid": 45.5, "bid_size": 31.0, "ask": 50.0, "ask_size": 34.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0021, "vega": 3.4577, "theta": -0.0492, "rho": -3.8639, "theo": 47.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "VOO290119C00665000", "bid": 120.0, "bid_size": 5.0, "ask": 124.5, "ask_size": 15.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0017, "vega": 3.4097, "theta": -0.0284, "rho": 8.0027, "theo": 122.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "VOO290119P00665000", "bid": 47.0, "bid_size": 31.0, "ask": 50.9, "ask_size": 33.0, "iv": 0.2061, "open_interest": 0.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0022, "vega": 3.4932, "theta": -0.0497, "rho": -3.9315, "theo": 48.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "VOO290119C00670000", "bid": 116.5, "bid_size": 2.0, "ask": 121.5, "ask_size": 1.0, "iv": 0.2041, "open_interest": 1.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0017, "vega": 3.4515, "theta": -0.029, "rho": 7.9573, "theo": 118.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.8, "last_trade_time": "2026-11-05T14:14:19", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "VOO290119P00670000", "bid": 48.0, "bid_size": 28.0, "ask": 52.5, "ask_size": 13.0, "iv": 0.2038, "open_interest": 1.0, "volume": 0.0, "delta": -0.349, "gamma": 0.0022, "vega": 3.526, "theta": -0.0503, "rho": -3.9719, "theo": 50.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-11-06T14:06:17", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "VOO290119C00675000", "bid": 113.5, "bid_size": 1.0, "ask": 118.5, "ask_size": 4.0, "iv": 0.203, "open_interest": 2.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0017, "vega": 3.4925, "theta": -0.0296, "rho": 7.9076, "theo": 115.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.5, "last_trade_time": "2026-11-05T15:42:49", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "VOO290119P00675000", "bid": 49.5, "bid_size": 17.0, "ask": 54.5, "ask_size": 19.0, "iv": 0.2026, "open_interest": 2.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.0023, "vega": 3.5558, "theta": -0.0509, "rho": -4.0524, "theo": 51.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-11-05T15:07:59", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "VOO290119C00680000", "bid": 110.5, "bid_size": 5.0, "ask": 114.7, "ask_size": 5.0, "iv": 0.2007, "open_interest": 1.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0018, "vega": 3.5325, "theta": -0.0302, "rho": 7.8545, "theo": 112.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-11-03T10:18:23", "percent_change": 0.0, "prev_day_close": 115.400001525879}, {"option": "VOO290119P00680000", "bid": 52.0, "bid_size": 27.0, "ask": 55.7, "ask_size": 31.0, "iv": 0.2016, "open_interest": 1.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0024, "vega": 3.5816, "theta": -0.0514, "rho": -4.1149, "theo": 53.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-05T10:27:14", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "VOO290119C00685000", "bid": 107.5, "bid_size": 5.0, "ask": 111.7, "ask_size": 5.0, "iv": 0.1994, "open_interest": 2.0, "volume": 1.0, "delta": 0.6829, "gamma": 0.0018, "vega": 3.5712, "theta": -0.0307, "rho": 7.7988, "theo": 109.2584, "change": -1.85, "open": 110.4, "high": 110.4, "low": 110.4, "tick": "no_change", "last_trade_price": 110.4, "last_trade_time": "2026-11-10T10:13:20", "percent_change": -1.64811, "prev_day_close": 112.25}, {"option": "VOO290119P00685000", "bid": 53.5, "bid_size": 31.0, "ask": 57.2, "ask_size": 31.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0024, "vega": 3.6088, "theta": -0.052, "rho": -4.1562, "theo": 55.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "VOO290119C00690000", "bid": 105.0, "bid_size": 1.0, "ask": 108.5, "ask_size": 9.0, "iv": 0.1985, "open_interest": 4.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0018, "vega": 3.6084, "theta": -0.0312, "rho": 7.7411, "theo": 106.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "VOO290119P00690000", "bid": 55.0, "bid_size": 31.0, "ask": 58.7, "ask_size": 31.0, "iv": 0.1971, "open_interest": 1.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0025, "vega": 3.6198, "theta": -0.0526, "rho": -4.1825, "theo": 56.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-11-05T15:08:01", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "VOO290119C00695000", "bid": 100.5, "bid_size": 2.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.195, "open_interest": 14.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0019, "vega": 3.6442, "theta": -0.0317, "rho": 7.6814, "theo": 103.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.8, "last_trade_time": "2026-11-05T10:45:17", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "VOO290119P00695000", "bid": 56.5, "bid_size": 17.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0026, "vega": 3.6461, "theta": -0.0532, "rho": -4.2742, "theo": 58.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-09-21T11:10:53", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "VOO290119C00700000", "bid": 98.0, "bid_size": 5.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.1935, "open_interest": 35.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0019, "vega": 3.6787, "theta": -0.0321, "rho": 7.6192, "theo": 100.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-11-09T10:58:44", "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "VOO290119P00700000", "bid": 58.0, "bid_size": 20.0, "ask": 63.0, "ask_size": 19.0, "iv": 0.1939, "open_interest": 24.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0026, "vega": 3.6623, "theta": -0.0538, "rho": -4.2957, "theo": 60.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.7, "last_trade_time": "2026-11-06T12:03:57", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "VOO290119C00705000", "bid": 94.5, "bid_size": 2.0, "ask": 99.5, "ask_size": 1.0, "iv": 0.1919, "open_interest": 2.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.002, "vega": 3.7119, "theta": -0.0325, "rho": 7.5531, "theo": 97.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-10-27T11:14:32", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "VOO290119P00705000", "bid": 60.0, "bid_size": 19.0, "ask": 65.0, "ask_size": 17.0, "iv": 0.1924, "open_interest": 15.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0027, "vega": 3.6592, "theta": -0.0545, "rho": -4.3091, "theo": 62.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.42, "last_trade_time": "2026-10-28T10:01:05", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "VOO290119C00710000", "bid": 91.5, "bid_size": 2.0, "ask": 96.5, "ask_size": 1.0, "iv": 0.1902, "open_interest": 5.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.002, "vega": 3.7438, "theta": -0.0329, "rho": 7.4825, "theo": 94.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.55, "last_trade_time": "2026-10-29T13:16:04", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "VOO290119P00710000", "bid": 62.0, "bid_size": 20.0, "ask": 67.0, "ask_size": 17.0, "iv": 0.1909, "open_interest": 4.0, "volume": 0.0, "delta": -0.45, "gamma": 0.0028, "vega": 3.6704, "theta": -0.0552, "rho": -4.3883, "theo": 64.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "VOO290119C00715000", "bid": 88.5, "bid_size": 2.0, "ask": 93.5, "ask_size": 1.0, "iv": 0.1885, "open_interest": 4.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.002, "vega": 3.7742, "theta": -0.0333, "rho": 7.4074, "theo": 91.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-10-12T14:52:05", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "VOO290119P00715000", "bid": 64.0, "bid_size": 21.0, "ask": 69.0, "ask_size": 20.0, "iv": 0.1892, "open_interest": 1.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.0029, "vega": 3.6801, "theta": -0.0558, "rho": -4.4068, "theo": 66.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.25, "last_trade_time": "2026-11-06T15:50:25", "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "VOO290119C00720000", "bid": 86.0, "bid_size": 1.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.1879, "open_interest": 66.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.002, "vega": 3.8028, "theta": -0.0336, "rho": 7.3286, "theo": 88.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-11-05T13:00:07", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "VOO290119P00720000", "bid": 66.0, "bid_size": 20.0, "ask": 71.0, "ask_size": 18.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.003, "vega": 3.6485, "theta": -0.0566, "rho": -4.3555, "theo": 68.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "VOO290119C00725000", "bid": 83.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.186, "open_interest": 6.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0021, "vega": 3.8296, "theta": -0.034, "rho": 7.2474, "theo": 85.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-11-05T14:55:28", "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "VOO290119P00725000", "bid": 68.5, "bid_size": 17.0, "ask": 73.5, "ask_size": 14.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0031, "vega": 3.6361, "theta": -0.0573, "rho": -4.4217, "theo": 70.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "VOO290119C00730000", "bid": 80.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.1839, "open_interest": 5.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0021, "vega": 3.8542, "theta": -0.0342, "rho": 7.1647, "theo": 82.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.25, "last_trade_time": "2026-11-05T12:21:06", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "VOO290119P00730000", "bid": 70.5, "bid_size": 20.0, "ask": 75.5, "ask_size": 18.0, "iv": 0.1842, "open_interest": 6.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0032, "vega": 3.634, "theta": -0.0581, "rho": -4.3746, "theo": 73.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.65, "last_trade_time": "2026-11-05T12:21:06", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "VOO290119C00735000", "bid": 77.5, "bid_size": 1.0, "ask": 82.5, "ask_size": 2.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0021, "vega": 3.8769, "theta": -0.0345, "rho": 7.0801, "theo": 79.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "VOO290119P00735000", "bid": 73.0, "bid_size": 1.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.1829, "open_interest": 0.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0033, "vega": 3.5821, "theta": -0.059, "rho": -4.3653, "theo": 75.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "VOO290119C00740000", "bid": 75.0, "bid_size": 7.0, "ask": 79.5, "ask_size": 20.0, "iv": 0.1815, "open_interest": 3.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0022, "vega": 3.8975, "theta": -0.0347, "rho": 6.9926, "theo": 77.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.75, "last_trade_time": "2026-11-06T15:50:25", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "VOO290119P00740000", "bid": 75.5, "bid_size": 1.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0034, "vega": 3.561, "theta": -0.0598, "rho": -4.3916, "theo": 77.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "VOO290119C00745000", "bid": 72.0, "bid_size": 15.0, "ask": 77.0, "ask_size": 16.0, "iv": 0.1798, "open_interest": 1.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0022, "vega": 3.916, "theta": -0.0349, "rho": 6.9009, "theo": 74.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.18, "last_trade_time": "2026-09-15T13:05:15", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "VOO290119P00745000", "bid": 78.0, "bid_size": 1.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0035, "vega": 3.5404, "theta": -0.0606, "rho": -4.3229, "theo": 80.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "VOO290119C00750000", "bid": 69.5, "bid_size": 6.0, "ask": 74.5, "ask_size": 20.0, "iv": 0.1786, "open_interest": 71.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0022, "vega": 3.9322, "theta": -0.035, "rho": 6.8045, "theo": 71.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-11-05T12:05:33", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "VOO290119P00750000", "bid": 80.5, "bid_size": 2.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0036, "vega": 3.4439, "theta": -0.0613, "rho": -4.2478, "theo": 83.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "VOO290119C00755000", "bid": 67.0, "bid_size": 20.0, "ask": 72.0, "ask_size": 20.0, "iv": 0.1774, "open_interest": 3.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.0022, "vega": 3.9461, "theta": -0.0351, "rho": 6.7039, "theo": 69.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.93, "last_trade_time": "2026-10-05T12:07:46", "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "VOO290119P00755000", "bid": 83.5, "bid_size": 1.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.6017, "gamma": 0.0037, "vega": 3.3921, "theta": -0.0619, "rho": -4.243, "theo": 85.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "VOO290119C00760000", "bid": 64.5, "bid_size": 18.0, "ask": 69.5, "ask_size": 20.0, "iv": 0.176, "open_interest": 1.0, "volume": 0.0, "delta": 0.5404, "gamma": 0.0023, "vega": 3.9575, "theta": -0.0352, "rho": 6.6003, "theo": 66.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-10-02T11:26:17", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "VOO290119P00760000", "bid": 86.0, "bid_size": 2.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0038, "vega": 3.3196, "theta": -0.0628, "rho": -4.0648, "theo": 88.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "VOO290119C00765000", "bid": 62.0, "bid_size": 19.0, "ask": 67.0, "ask_size": 20.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0023, "vega": 3.9663, "theta": -0.0353, "rho": 6.496, "theo": 64.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "VOO290119P00765000", "bid": 89.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0039, "vega": 3.2029, "theta": -0.0634, "rho": -4.0178, "theo": 91.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "VOO290119C00770000", "bid": 59.5, "bid_size": 6.0, "ask": 64.5, "ask_size": 20.0, "iv": 0.173, "open_interest": 4.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0023, "vega": 3.9726, "theta": -0.0353, "rho": 6.3907, "theo": 61.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-11-04T12:36:28", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "VOO290119P00770000", "bid": 92.0, "bid_size": 1.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.004, "vega": 3.1482, "theta": -0.0638, "rho": -4.0289, "theo": 94.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "VOO290119C00775000", "bid": 57.0, "bid_size": 14.0, "ask": 62.0, "ask_size": 12.0, "iv": 0.1713, "open_interest": 26.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0023, "vega": 3.9763, "theta": -0.0353, "rho": 6.2832, "theo": 59.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.35, "last_trade_time": "2026-09-22T13:16:30", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "VOO290119P00775000", "bid": 95.5, "bid_size": 1.0, "ask": 100.5, "ask_size": 6.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0041, "vega": 3.0548, "theta": -0.0637, "rho": -3.7359, "theo": 97.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "VOO290119C00780000", "bid": 55.0, "bid_size": 17.0, "ask": 60.0, "ask_size": 19.0, "iv": 0.1707, "open_interest": 15.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0024, "vega": 3.9771, "theta": -0.0352, "rho": 6.1718, "theo": 57.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-05T10:24:23", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "VOO290119P00780000", "bid": 98.5, "bid_size": 1.0, "ask": 103.5, "ask_size": 2.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0042, "vega": 2.8842, "theta": -0.063, "rho": -3.7157, "theo": 101.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "VOO290119C00785000", "bid": 52.5, "bid_size": 19.0, "ask": 57.5, "ask_size": 20.0, "iv": 0.1688, "open_interest": 6.0, "volume": 0.0, "delta": 0.4862, "gamma": 0.0024, "vega": 3.9748, "theta": -0.0351, "rho": 6.056, "theo": 54.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-10-05T09:30:08", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "VOO290119P00785000", "bid": 102.0, "bid_size": 1.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0044, "vega": 2.7736, "theta": -0.0621, "rho": -3.3552, "theo": 104.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "VOO290119C00790000", "bid": 50.5, "bid_size": 18.0, "ask": 55.5, "ask_size": 20.0, "iv": 0.1681, "open_interest": 2.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0024, "vega": 3.9695, "theta": -0.035, "rho": 5.9365, "theo": 52.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.19, "last_trade_time": "2026-10-30T13:32:43", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "VOO290119P00790000", "bid": 105.5, "bid_size": 1.0, "ask": 110.5, "ask_size": 2.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0046, "vega": 2.5792, "theta": -0.0609, "rho": -3.1886, "theo": 108.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "VOO290119C00795000", "bid": 48.0, "bid_size": 10.0, "ask": 53.0, "ask_size": 12.0, "iv": 0.1659, "open_interest": 3.0, "volume": 0.0, "delta": 0.464, "gamma": 0.0024, "vega": 3.9612, "theta": -0.0349, "rho": 5.8155, "theo": 50.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.55, "last_trade_time": "2026-09-21T09:32:54", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "VOO290119P00795000", "bid": 109.5, "bid_size": 1.0, "ask": 114.5, "ask_size": 2.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0048, "vega": 2.4042, "theta": -0.0618, "rho": -3.1158, "theo": 112.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.01, "last_trade_time": "2026-09-21T12:14:50", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "VOO290119C00800000", "bid": 46.0, "bid_size": 19.0, "ask": 51.0, "ask_size": 20.0, "iv": 0.165, "open_interest": 144.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.0024, "vega": 3.9502, "theta": -0.0347, "rho": 5.6943, "theo": 48.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-05T10:46:26", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "VOO290119P00800000", "bid": 113.0, "bid_size": 1.0, "ask": 118.0, "ask_size": 2.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.005, "vega": 2.284, "theta": -0.0624, "rho": -2.8149, "theo": 115.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "VOO290119C00805000", "bid": 44.0, "bid_size": 18.0, "ask": 49.0, "ask_size": 20.0, "iv": 0.1638, "open_interest": 5.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0024, "vega": 3.9364, "theta": -0.0344, "rho": 5.5729, "theo": 46.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-11-05T13:25:51", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "VOO290119P00805000", "bid": 117.0, "bid_size": 1.0, "ask": 122.0, "ask_size": 2.0, "iv": 0.1617, "open_interest": 1.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0054, "vega": 2.0523, "theta": -0.0649, "rho": -2.4687, "theo": 119.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.1, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "VOO290119C00810000", "bid": 42.0, "bid_size": 18.0, "ask": 47.0, "ask_size": 20.0, "iv": 0.1626, "open_interest": 1.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0024, "vega": 3.9196, "theta": -0.0342, "rho": 5.45, "theo": 44.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.9, "last_trade_time": "2026-09-28T09:30:06", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "VOO290119P00810000", "bid": 121.5, "bid_size": 1.0, "ask": 126.5, "ask_size": 2.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0056, "vega": 1.8041, "theta": -0.0686, "rho": -1.9791, "theo": 123.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "VOO290119C00815000", "bid": 40.0, "bid_size": 18.0, "ask": 45.0, "ask_size": 20.0, "iv": 0.1613, "open_interest": 1.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0024, "vega": 3.8992, "theta": -0.0339, "rho": 5.3232, "theo": 42.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T13:02:33", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "VOO290119P00815000", "bid": 126.0, "bid_size": 1.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.1625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0053, "vega": 1.4503, "theta": -0.0766, "rho": -1.4034, "theo": 128.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "VOO290119C00820000", "bid": 38.0, "bid_size": 17.0, "ask": 43.0, "ask_size": 20.0, "iv": 0.1598, "open_interest": 2.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0024, "vega": 3.8753, "theta": -0.0336, "rho": 5.1928, "theo": 40.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-09-29T15:02:34", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "VOO290119P00820000", "bid": 130.5, "bid_size": 1.0, "ask": 135.5, "ask_size": 2.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0049, "vega": 1.0808, "theta": -0.0803, "rho": -1.3042, "theo": 132.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "VOO290119C00825000", "bid": 36.0, "bid_size": 6.0, "ask": 41.0, "ask_size": 20.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0024, "vega": 3.848, "theta": -0.0332, "rho": 5.0607, "theo": 38.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "VOO290119P00825000", "bid": 135.0, "bid_size": 1.0, "ask": 140.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0042, "vega": 0.832, "theta": -0.0903, "rho": 0.0, "theo": 137.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "VOO290119C00830000", "bid": 34.0, "bid_size": 18.0, "ask": 39.0, "ask_size": 19.0, "iv": 0.1565, "open_interest": 3.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0024, "vega": 3.8179, "theta": -0.0328, "rho": 4.9292, "theo": 36.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-06T12:01:03", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "VOO290119P00830000", "bid": 140.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0029, "vega": 0.3698, "theta": -0.1012, "rho": 0.0, "theo": 142.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "VOO290119C00835000", "bid": 32.0, "bid_size": 14.0, "ask": 37.0, "ask_size": 14.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.0024, "vega": 3.7851, "theta": -0.0324, "rho": 4.7989, "theo": 35.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "VOO290119P00835000", "bid": 145.0, "bid_size": 1.0, "ask": 150.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0018, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 147.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "VOO290119C00840000", "bid": 30.5, "bid_size": 19.0, "ask": 35.5, "ask_size": 20.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0024, "vega": 3.7496, "theta": -0.032, "rho": 4.6685, "theo": 33.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "VOO290119P00840000", "bid": 150.0, "bid_size": 2.0, "ask": 155.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.001, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 152.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "VOO290119C00845000", "bid": 29.0, "bid_size": 16.0, "ask": 34.0, "ask_size": 20.0, "iv": 0.1532, "open_interest": 2.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0024, "vega": 3.7108, "theta": -0.0315, "rho": 4.5361, "theo": 31.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.34, "last_trade_time": "2026-09-16T14:35:12", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "VOO290119P00845000", "bid": 155.0, "bid_size": 2.0, "ask": 160.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0004, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 157.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "VOO290119C00850000", "bid": 27.0, "bid_size": 20.0, "ask": 32.0, "ask_size": 19.0, "iv": 0.151, "open_interest": 1.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0024, "vega": 3.6683, "theta": -0.031, "rho": 4.401, "theo": 30.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-24T10:24:22", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "VOO290119P00850000", "bid": 160.0, "bid_size": 1.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 162.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "VOO290119C00855000", "bid": 25.5, "bid_size": 20.0, "ask": 30.5, "ask_size": 20.0, "iv": 0.1499, "open_interest": 23.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0024, "vega": 3.6223, "theta": -0.0305, "rho": 4.2652, "theo": 28.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-10-22T13:25:26", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "VOO290119P00855000", "bid": 165.0, "bid_size": 1.0, "ask": 170.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 167.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "VOO290119C00860000", "bid": 24.0, "bid_size": 17.0, "ask": 29.0, "ask_size": 20.0, "iv": 0.1488, "open_interest": 87.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0024, "vega": 3.5737, "theta": -0.0299, "rho": 4.131, "theo": 27.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.08, "last_trade_time": "2026-09-15T14:49:05", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VOO290119P00860000", "bid": 170.0, "bid_size": 1.0, "ask": 175.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 172.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "VOO290119C00865000", "bid": 22.5, "bid_size": 17.0, "ask": 27.5, "ask_size": 19.0, "iv": 0.1474, "open_interest": 1.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0024, "vega": 3.523, "theta": -0.0294, "rho": 3.9994, "theo": 25.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-09-15T12:44:26", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "VOO290119P00865000", "bid": 175.0, "bid_size": 1.0, "ask": 180.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 177.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "VOO290119C00870000", "bid": 21.0, "bid_size": 14.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.146, "open_interest": 5.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0023, "vega": 3.4703, "theta": -0.0288, "rho": 3.8691, "theo": 24.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "VOO290119P00870000", "bid": 180.0, "bid_size": 1.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 182.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "VOO290119C00875000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 19.0, "iv": 0.1459, "open_interest": 5.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0023, "vega": 3.4149, "theta": -0.0282, "rho": 3.738, "theo": 23.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-10-15T09:44:27", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "VOO290119P00875000", "bid": 185.0, "bid_size": 1.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 187.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "VOO290119C00880000", "bid": 18.5, "bid_size": 17.0, "ask": 23.5, "ask_size": 19.0, "iv": 0.1441, "open_interest": 7.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0023, "vega": 3.3563, "theta": -0.0275, "rho": 3.6058, "theo": 21.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-30T14:39:03", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VOO290119P00880000", "bid": 190.0, "bid_size": 1.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 192.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "VOO290119C00885000", "bid": 17.5, "bid_size": 17.0, "ask": 22.5, "ask_size": 19.0, "iv": 0.1438, "open_interest": 26.0, "volume": 0.0, "delta": 0.2635, "gamma": 0.0022, "vega": 3.2947, "theta": -0.0269, "rho": 3.4743, "theo": 20.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-26T10:02:08", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VOO290119P00885000", "bid": 195.0, "bid_size": 1.0, "ask": 200.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 197.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "VOO290119C00890000", "bid": 16.0, "bid_size": 14.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.1417, "open_interest": 10.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0022, "vega": 3.2312, "theta": -0.0262, "rho": 3.3459, "theo": 19.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.17, "last_trade_time": "2026-09-16T11:49:35", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VOO290119P00890000", "bid": 200.0, "bid_size": 1.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 202.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "VOO290119C00895000", "bid": 15.5, "bid_size": 25.0, "ask": 20.0, "ask_size": 34.0, "iv": 0.1419, "open_interest": 1.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0022, "vega": 3.1666, "theta": -0.0256, "rho": 3.2212, "theo": 18.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.53, "last_trade_time": "2026-10-15T09:49:48", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VOO290119P00895000", "bid": 205.0, "bid_size": 6.0, "ask": 209.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 207.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "VOO290119C00900000", "bid": 15.1, "bid_size": 31.0, "ask": 19.0, "ask_size": 37.0, "iv": 0.1421, "open_interest": 10.0, "volume": 1.0, "delta": 0.2333, "gamma": 0.0022, "vega": 3.101, "theta": -0.0249, "rho": 3.0987, "theo": 17.2406, "change": -0.25, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-10T10:41:25", "percent_change": -1.40845, "prev_day_close": 17.75}, {"option": "VOO290119P00900000", "bid": 210.0, "bid_size": 6.0, "ask": 214.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 212.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "VOO290119C00905000", "bid": 13.5, "bid_size": 30.0, "ask": 18.0, "ask_size": 33.0, "iv": 0.1403, "open_interest": 1.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0021, "vega": 3.0336, "theta": -0.0242, "rho": 2.9766, "theo": 16.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.98, "last_trade_time": "2026-09-15T12:39:19", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "VOO290119P00905000", "bid": 215.5, "bid_size": 5.0, "ask": 219.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 217.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "VOO290119C00910000", "bid": 12.5, "bid_size": 17.0, "ask": 17.5, "ask_size": 18.0, "iv": 0.1401, "open_interest": 2.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0021, "vega": 2.964, "theta": -0.0236, "rho": 2.8549, "theo": 15.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-09-16T11:43:41", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "VOO290119P00910000", "bid": 220.0, "bid_size": 1.0, "ask": 225.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 222.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "VOO290119C00915000", "bid": 11.5, "bid_size": 18.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.139, "open_interest": 2.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.002, "vega": 2.8926, "theta": -0.0229, "rho": 2.7356, "theo": 14.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-10-01T13:34:04", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VOO290119P00915000", "bid": 225.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 227.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "VOO290119C00920000", "bid": 10.5, "bid_size": 19.0, "ask": 15.5, "ask_size": 19.0, "iv": 0.1376, "open_interest": 27.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.002, "vega": 2.8203, "theta": -0.0222, "rho": 2.6206, "theo": 13.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-09-16T14:33:04", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "VOO290119P00920000", "bid": 230.0, "bid_size": 1.0, "ask": 235.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 232.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "VOO290119C00925000", "bid": 10.0, "bid_size": 19.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.1381, "open_interest": 1.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0019, "vega": 2.7477, "theta": -0.0215, "rho": 2.5095, "theo": 12.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-10-07T10:56:09", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VOO290119P00925000", "bid": 235.0, "bid_size": 1.0, "ask": 240.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 237.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "VOO290119C00930000", "bid": 9.0, "bid_size": 20.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.1365, "open_interest": 4.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0019, "vega": 2.6756, "theta": -0.0208, "rho": 2.4014, "theo": 11.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-09-17T13:27:37", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "VOO290119P00930000", "bid": 240.0, "bid_size": 1.0, "ask": 245.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 242.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "VOO290119C00935000", "bid": 8.5, "bid_size": 19.0, "ask": 13.5, "ask_size": 19.0, "iv": 0.1367, "open_interest": 11.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0018, "vega": 2.603, "theta": -0.0201, "rho": 2.2946, "theo": 11.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-30T14:27:47", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "VOO290119P00935000", "bid": 245.0, "bid_size": 1.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 247.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "VOO290119C00940000", "bid": 8.0, "bid_size": 17.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.1368, "open_interest": 6.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0018, "vega": 2.5293, "theta": -0.0194, "rho": 2.1895, "theo": 10.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-18T12:12:54", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "VOO290119P00940000", "bid": 250.0, "bid_size": 1.0, "ask": 255.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 252.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "VOO290119C00945000", "bid": 7.2, "bid_size": 1.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.1351, "open_interest": 2.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0018, "vega": 2.455, "theta": -0.0188, "rho": 2.0882, "theo": 9.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-10-13T14:12:41", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VOO290119P00945000", "bid": 255.0, "bid_size": 1.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 257.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "VOO290119C00950000", "bid": 7.0, "bid_size": 9.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.1356, "open_interest": 5.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0017, "vega": 2.381, "theta": -0.0181, "rho": 1.9916, "theo": 9.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T15:53:09", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "VOO290119P00950000", "bid": 260.0, "bid_size": 1.0, "ask": 265.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 262.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "VOO290119C00955000", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.1345, "open_interest": 1.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0017, "vega": 2.3082, "theta": -0.0174, "rho": 1.8993, "theo": 8.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T12:56:14", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "VOO290119P00955000", "bid": 265.0, "bid_size": 1.0, "ask": 270.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 267.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "VOO290119C00960000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 19.0, "iv": 0.1342, "open_interest": 2.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0016, "vega": 2.2365, "theta": -0.0168, "rho": 1.8096, "theo": 8.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-21T13:40:50", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VOO290119P00960000", "bid": 270.0, "bid_size": 1.0, "ask": 275.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 272.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "VOO290119C00965000", "bid": 5.2, "bid_size": 1.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.134, "open_interest": 4.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0016, "vega": 2.1654, "theta": -0.0162, "rho": 1.7219, "theo": 7.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-27T14:27:41", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "VOO290119P00965000", "bid": 275.0, "bid_size": 1.0, "ask": 280.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 277.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "VOO290119C00970000", "bid": 4.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.1334, "open_interest": 3.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0015, "vega": 2.0944, "theta": -0.0156, "rho": 1.6367, "theo": 7.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-10-29T14:08:22", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "VOO290119P00970000", "bid": 280.0, "bid_size": 1.0, "ask": 285.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 282.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "VOO290119C00975000", "bid": 4.3, "bid_size": 1.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.133, "open_interest": 1.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0015, "vega": 2.0239, "theta": -0.015, "rho": 1.5554, "theo": 6.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-11-04T10:07:40", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VOO290119P00975000", "bid": 285.0, "bid_size": 1.0, "ask": 290.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 287.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "VOO290119C00980000", "bid": 4.0, "bid_size": 20.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0014, "vega": 1.9546, "theta": -0.0144, "rho": 1.4787, "theo": 6.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "VOO290119P00980000", "bid": 290.0, "bid_size": 1.0, "ask": 295.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 292.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "VOO290119C00985000", "bid": 3.5, "bid_size": 21.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.1331, "open_interest": 1.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0014, "vega": 1.887, "theta": -0.0138, "rho": 1.4058, "theo": 5.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-10-30T15:34:41", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VOO290119P00985000", "bid": 295.0, "bid_size": 1.0, "ask": 300.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 297.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "VOO290119C00990000", "bid": 3.3, "bid_size": 11.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.1329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0013, "vega": 1.8213, "theta": -0.0133, "rho": 1.3355, "theo": 5.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "VOO290119P00990000", "bid": 300.0, "bid_size": 1.0, "ask": 305.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 302.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "VOO290119C00995000", "bid": 3.0, "bid_size": 19.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0013, "vega": 1.757, "theta": -0.0127, "rho": 1.2673, "theo": 5.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VOO290119P00995000", "bid": 305.0, "bid_size": 1.0, "ask": 310.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 307.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "VOO290119C01000000", "bid": 2.6, "bid_size": 11.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.1328, "open_interest": 22.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0012, "vega": 1.6937, "theta": -0.0122, "rho": 1.2017, "theo": 4.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T15:01:30", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VOO290119P01000000", "bid": 310.0, "bid_size": 1.0, "ask": 315.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 312.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "VOO290119C01005000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.1315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0012, "vega": 1.6315, "theta": -0.0117, "rho": 1.1394, "theo": 4.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "VOO290119P01005000", "bid": 315.0, "bid_size": 1.0, "ask": 320.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 317.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "VOO290119C01010000", "bid": 2.25, "bid_size": 10.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.1335, "open_interest": 4.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0011, "vega": 1.5711, "theta": -0.0112, "rho": 1.0813, "theo": 4.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T15:53:09", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VOO290119P01010000", "bid": 320.0, "bid_size": 1.0, "ask": 325.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 322.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "VOO290119C01015000", "bid": 1.55, "bid_size": 1.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0011, "vega": 1.5124, "theta": -0.0108, "rho": 1.0262, "theo": 3.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "VOO290119P01015000", "bid": 325.0, "bid_size": 1.0, "ask": 330.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 327.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "VOO290119C01020000", "bid": 1.75, "bid_size": 1.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.1334, "open_interest": 3.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.001, "vega": 1.4553, "theta": -0.0103, "rho": 0.9733, "theo": 3.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-20T11:11:12", "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "VOO290119P01020000", "bid": 330.0, "bid_size": 1.0, "ask": 335.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 332.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "VOO290119C01025000", "bid": 1.2, "bid_size": 10.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.1311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.001, "vega": 1.4007, "theta": -0.0099, "rho": 0.9228, "theo": 3.4529, "change": 0.0, "open": 0.0, "high": 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": "VOO290119P01025000", "bid": 335.0, "bid_size": 1.0, "ask": 340.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 337.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "VOO290119C01030000", "bid": 1.2, "bid_size": 7.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.001, "vega": 1.3476, "theta": -0.0095, "rho": 0.8743, "theo": 3.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOO290119P01030000", "bid": 340.0, "bid_size": 1.0, "ask": 345.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 342.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "VOO290119C01035000", "bid": 1.0, "bid_size": 20.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0009, "vega": 1.2959, "theta": -0.0091, "rho": 0.8283, "theo": 3.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T14:27:47", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "VOO290119P01035000", "bid": 345.0, "bid_size": 1.0, "ask": 350.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 347.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "VOO290119C01040000", "bid": 0.65, "bid_size": 7.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.1314, "open_interest": 2.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0009, "vega": 1.2457, "theta": -0.0087, "rho": 0.7852, "theo": 2.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-14T09:43:30", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VOO290119P01040000", "bid": 350.0, "bid_size": 1.0, "ask": 355.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 352.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "VOO290119C01045000", "bid": 0.65, "bid_size": 7.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.1329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0008, "vega": 1.1967, "theta": -0.0083, "rho": 0.7443, "theo": 2.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "VOO290119P01045000", "bid": 355.0, "bid_size": 1.0, "ask": 360.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 357.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.0, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "VOO290119C01050000", "bid": 0.5, "bid_size": 20.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.1338, "open_interest": 1.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0008, "vega": 1.1499, "theta": -0.008, "rho": 0.7062, "theo": 2.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-12T12:20:25", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "VOO290119P01050000", "bid": 360.0, "bid_size": 1.0, "ask": 365.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 362.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.0}, {"option": "VOO290119C01055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0008, "vega": 1.1051, "theta": -0.0076, "rho": 0.6698, "theo": 2.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO290119P01055000", "bid": 365.0, "bid_size": 1.0, "ask": 370.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 367.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "VOO290119C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.132, "open_interest": 52.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0008, "vega": 1.062, "theta": -0.0073, "rho": 0.6348, "theo": 2.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-21T13:14:15", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOO290119P01060000", "bid": 370.0, "bid_size": 1.0, "ask": 375.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 372.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "VOO290119C01065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.1334, "open_interest": 1.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0007, "vega": 1.0204, "theta": -0.007, "rho": 0.6015, "theo": 2.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T12:34:26", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "VOO290119P01065000", "bid": 375.0, "bid_size": 1.0, "ask": 380.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 377.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.0}, {"option": "VOO290119C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.1348, "open_interest": 2.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0007, "vega": 0.9803, "theta": -0.0067, "rho": 0.57, "theo": 1.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-29T14:08:22", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "VOO290119P01070000", "bid": 380.0, "bid_size": 1.0, "ask": 385.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 382.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.0}, {"option": "VOO290119C01075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.1362, "open_interest": 3.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0007, "vega": 0.9416, "theta": -0.0064, "rho": 0.5406, "theo": 1.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-04T10:07:40", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "VOO290119P01075000", "bid": 385.0, "bid_size": 1.0, "ask": 390.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1012, "rho": 0.0, "theo": 387.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.0}], "symbol": "VOO", "security_type": "stock", "exchange_id": 3, "current_price": 687.5519, "price_change": -4.3181, "price_change_percent": -0.6241, "bid": 687.48, "ask": 687.54, "bid_size": 240, "ask_size": 280, "open": 687.72, "high": 691.3599, "low": 685.77, "close": 687.5519, "prev_day_close": 691.87, "volume": 1738477, "iv30": 15.793, "iv30_change": 0.357, "iv30_change_percent": 2.3128, "seqno": 15237742625, "last_trade_time": "2026-11-10T11:11:03", "tick": "up"}, "symbol": "VOO"}