{"timestamp": "2026-11-10 06:22:50", "data": {"options": [{"option": "VOXR261120C00001000", "bid": 3.4, "bid_size": 154.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 4.1819, "change": 0.0, "open": 0.0, "high": 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": "VOXR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 623.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261120C00002000", "bid": 2.4, "bid_size": 153.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0034, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 3.1841, "change": 0.0, "open": 0.0, "high": 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": "VOXR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 3.0831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0034, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOXR261120C00003000", "bid": 1.65, "bid_size": 154.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0159, "vega": 0.0002, "theta": -0.0007, "rho": 0.001, "theo": 2.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "VOXR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 674.0, "iv": 4.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.016, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261120C00004000", "bid": 0.65, "bid_size": 155.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0962, "vega": 0.0007, "theta": -0.0022, "rho": 0.0014, "theo": 1.1961, "change": 0.0, "open": 0.0, "high": 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": "VOXR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 200.0, "iv": 1.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0969, "vega": 0.0007, "theta": -0.0024, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VOXR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.1956, "open_interest": 119.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.7942, "vega": 0.0032, "theta": -0.0074, "rho": 0.0012, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:55:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VOXR261120P00005000", "bid": 0.05, "bid_size": 13.0, "ask": 0.65, "ask_size": 173.0, "iv": 1.2384, "open_interest": 324.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.8073, "vega": 0.0032, "theta": -0.0076, "rho": -0.0005, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T10:53:02", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "VOXR261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9673, "open_interest": 11.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.3382, "vega": 0.002, "theta": -0.0062, "rho": 0.0002, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:40:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VOXR261120P00006000", "bid": 0.65, "bid_size": 145.0, "ask": 1.6, "ask_size": 99.0, "iv": 1.6486, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.3533, "vega": 0.0018, "theta": -0.0064, "rho": -0.0009, "theo": 0.8607, "change": 0.0, "open": 0.0, "high": 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": "VOXR261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 500.0, "iv": 2.4994, "open_interest": 8.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.11, "vega": 0.0009, "theta": -0.0035, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T13:19:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261120P00007000", "bid": 1.6, "bid_size": 132.0, "ask": 2.7, "ask_size": 65.0, "iv": 2.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.1229, "vega": 0.0006, "theta": -0.0036, "rho": -0.0005, "theo": 1.8393, "change": 0.0, "open": 0.0, "high": 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": "VOXR261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 684.0, "iv": 3.0034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0489, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261120P00008000", "bid": 2.3, "bid_size": 125.0, "ask": 3.7, "ask_size": 70.0, "iv": 2.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0455, "vega": 0.0002, "theta": -0.002, "rho": -0.0002, "theo": 2.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VOXR261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 684.0, "iv": 3.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.026, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261120P00009000", "bid": 3.4, "bid_size": 125.0, "ask": 4.8, "ask_size": 66.0, "iv": 3.1016, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0094, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 3.835, "change": 0.0, "open": 0.0, "high": 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": "VOXR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 683.0, "iv": 3.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0156, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261120P00010000", "bid": 4.4, "bid_size": 125.0, "ask": 5.8, "ask_size": 66.0, "iv": 3.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0011, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 4.835, "change": 0.0, "open": 0.0, "high": 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": "VOXR261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 684.0, "iv": 4.0599, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.01, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261120P00011000", "bid": 5.2, "bid_size": 126.0, "ask": 6.7, "ask_size": 73.0, "iv": 3.0435, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 5.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VOXR261218C00001000", "bid": 3.4, "bid_size": 70.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0005, "rho": 0.0011, "theo": 4.2284, "change": 0.0, "open": 0.0, "high": 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": "VOXR261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 434.0, "iv": 2.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOXR261218C00002000", "bid": 2.4, "bid_size": 70.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0158, "vega": 0.0007, "theta": -0.0011, "rho": 0.0021, "theo": 3.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-05T10:51:52", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOXR261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 434.0, "iv": 1.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0159, "vega": 0.0007, "theta": -0.0014, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOXR261218C00003000", "bid": 1.65, "bid_size": 124.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0467, "vega": 0.0014, "theta": -0.0017, "rho": 0.0031, "theo": 2.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-26T14:39:41", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "VOXR261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 434.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.047, "vega": 0.0014, "theta": -0.0019, "rho": -0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOXR261218C00004000", "bid": 0.75, "bid_size": 215.0, "ask": 1.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.1481, "vega": 0.003, "theta": -0.0025, "rho": 0.0038, "theo": 1.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-30T10:03:11", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOXR261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 214.0, "iv": 1.0678, "open_interest": 14.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.15, "vega": 0.003, "theta": -0.0027, "rho": -0.0006, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:30:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VOXR261218C00005000", "bid": 0.35, "bid_size": 172.0, "ask": 0.6, "ask_size": 50.0, "iv": 0.5171, "open_interest": 252.0, "volume": 1.0, "delta": 0.6498, "gamma": 0.4489, "vega": 0.0064, "theta": -0.004, "rho": 0.0032, "theo": 0.4603, "change": 0.475, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:02:44", "percent_change": 146.154, "prev_day_close": 0.475000008940697}, {"option": "VOXR261218P00005000", "bid": 0.25, "bid_size": 1.0, "ask": 0.4, "ask_size": 91.0, "iv": 0.6466, "open_interest": 163.0, "volume": 1.0, "delta": -0.3679, "gamma": 0.4637, "vega": 0.0064, "theta": -0.0042, "rho": -0.0019, "theo": 0.2271, "change": -0.04, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:03:00", "percent_change": -11.4286, "prev_day_close": 0.275000005960464}, {"option": "VOXR261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4416, "open_interest": 211.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.3141, "vega": 0.006, "theta": -0.005, "rho": 0.0016, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T13:40:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VOXR261218P00006000", "bid": 0.7, "bid_size": 207.0, "ask": 1.45, "ask_size": 183.0, "iv": 0.8402, "open_interest": 3.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.3303, "vega": 0.0056, "theta": -0.0052, "rho": -0.0032, "theo": 0.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T12:42:37", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "VOXR261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 125.0, "iv": 0.8443, "open_interest": 88.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.1867, "vega": 0.0046, "theta": -0.005, "rho": 0.0009, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:18:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VOXR261218P00007000", "bid": 1.6, "bid_size": 130.0, "ask": 2.35, "ask_size": 64.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.1983, "vega": 0.0042, "theta": -0.0051, "rho": -0.0035, "theo": 1.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "VOXR261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 706.0, "iv": 1.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.1273, "vega": 0.0037, "theta": -0.0048, "rho": 0.0007, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261218P00008000", "bid": 2.3, "bid_size": 130.0, "ask": 3.5, "ask_size": 74.0, "iv": 1.0649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.137, "vega": 0.0032, "theta": -0.0048, "rho": -0.0035, "theo": 2.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VOXR261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 707.0, "iv": 1.7927, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0948, "vega": 0.0031, "theta": -0.0045, "rho": 0.0005, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261218P00009000", "bid": 3.4, "bid_size": 129.0, "ask": 4.6, "ask_size": 81.0, "iv": 1.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.1036, "vega": 0.0024, "theta": -0.0045, "rho": -0.0033, "theo": 3.8681, "change": 0.0, "open": 0.0, "high": 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": "VOXR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 706.0, "iv": 1.9775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0746, "vega": 0.0027, "theta": -0.0042, "rho": 0.0004, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261218P00010000", "bid": 4.4, "bid_size": 130.0, "ask": 5.6, "ask_size": 74.0, "iv": 1.692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0828, "vega": 0.002, "theta": -0.0042, "rho": -0.0032, "theo": 4.858, "change": 0.0, "open": 0.0, "high": 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": "VOXR261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 705.0, "iv": 2.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0611, "vega": 0.0024, "theta": -0.004, "rho": 0.0004, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR261218P00011000", "bid": 5.2, "bid_size": 124.0, "ask": 6.7, "ask_size": 67.0, "iv": 1.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0687, "vega": 0.0015, "theta": -0.004, "rho": -0.0028, "theo": 5.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VOXR270319C00001000", "bid": 3.4, "bid_size": 79.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 4.165, "change": 0.0, "open": 0.0, "high": 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": "VOXR270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1000.0, "iv": 1.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0058, "vega": 0.0008, "theta": -0.0004, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOXR270319C00002000", "bid": 2.4, "bid_size": 124.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0262, "vega": 0.0005, "theta": -0.0007, "rho": 0.0006, "theo": 3.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-08-26T10:07:42", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VOXR270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0215, "vega": 0.002, "theta": -0.0007, "rho": -0.0006, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOXR270319C00003000", "bid": 1.75, "bid_size": 128.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0786, "vega": 0.003, "theta": -0.0012, "rho": 0.0031, "theo": 2.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "VOXR270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 755.0, "iv": 1.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0623, "vega": 0.0042, "theta": -0.0011, "rho": -0.0016, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR270319C00004000", "bid": 0.95, "bid_size": 216.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.6028, "open_interest": 39.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.1721, "vega": 0.0076, "theta": -0.0019, "rho": 0.0059, "theo": 1.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-07T11:44:25", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "VOXR270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 140.0, "iv": 0.756, "open_interest": 42.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.1513, "vega": 0.0082, "theta": -0.0018, "rho": -0.0042, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-26T10:07:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR270319C00005000", "bid": 0.4, "bid_size": 220.0, "ask": 1.15, "ask_size": 208.0, "iv": 0.6216, "open_interest": 233.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.2396, "vega": 0.0116, "theta": -0.0025, "rho": 0.0064, "theo": 0.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T15:55:06", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "VOXR270319P00005000", "bid": 0.35, "bid_size": 187.0, "ask": 0.95, "ask_size": 262.0, "iv": 0.5827, "open_interest": 63.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.2268, "vega": 0.0116, "theta": -0.0024, "rho": -0.0095, "theo": 0.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T14:33:28", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "VOXR270319C00006000", "bid": 0.3, "bid_size": 1.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.5751, "open_interest": 166.0, "volume": 9.0, "delta": 0.3765, "gamma": 0.2089, "vega": 0.0114, "theta": -0.0026, "rho": 0.0048, "theo": 0.39, "change": 0.145, "open": 0.37, "high": 0.37, "low": 0.35, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T10:50:02", "percent_change": 64.4445, "prev_day_close": 0.375}, {"option": "VOXR270319P00006000", "bid": 0.95, "bid_size": 177.0, "ask": 1.7, "ask_size": 254.0, "iv": 0.6093, "open_interest": 62.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.2046, "vega": 0.0114, "theta": -0.0024, "rho": -0.0149, "theo": 1.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-16T11:34:26", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "VOXR270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 252.0, "iv": 0.7647, "open_interest": 16.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.1607, "vega": 0.0098, "theta": -0.0024, "rho": 0.0035, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T09:30:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR270319P00007000", "bid": 1.35, "bid_size": 205.0, "ask": 2.5, "ask_size": 132.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.1603, "vega": 0.0098, "theta": -0.0022, "rho": -0.0183, "theo": 2.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "VOXR270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.6262, "open_interest": 34.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.1235, "vega": 0.0082, "theta": -0.0022, "rho": 0.0026, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T12:21:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VOXR270319P00008000", "bid": 2.2, "bid_size": 130.0, "ask": 3.5, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.1254, "vega": 0.0082, "theta": -0.0019, "rho": -0.0202, "theo": 3.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VOXR270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 768.0, "iv": 1.0288, "open_interest": 2.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0972, "vega": 0.0069, "theta": -0.002, "rho": 0.002, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T10:25:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR270319P00009000", "bid": 3.2, "bid_size": 130.0, "ask": 4.6, "ask_size": 78.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.1003, "vega": 0.007, "theta": -0.0016, "rho": -0.0214, "theo": 4.0126, "change": 0.0, "open": 0.0, "high": 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": "VOXR270617C00001000", "bid": 3.4, "bid_size": 79.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0055, "vega": 0.0005, "theta": 0.0, "rho": 0.0012, "theo": 4.168, "change": 0.0, "open": 0.0, "high": 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": "VOXR270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0058, "vega": 0.001, "theta": -0.0002, "rho": -0.0004, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOXR270617C00002000", "bid": 2.35, "bid_size": 124.0, "ask": 4.3, "ask_size": 24.0, "iv": 1.1371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0241, "vega": 0.0024, "theta": 0.0, "rho": 0.0055, "theo": 3.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "VOXR270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6962, "open_interest": 150.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0222, "vega": 0.0028, "theta": -0.0005, "rho": -0.0012, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:44:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOXR270617C00003000", "bid": 1.85, "bid_size": 136.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0641, "vega": 0.0061, "theta": -0.0004, "rho": 0.0111, "theo": 2.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "VOXR270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 204.0, "iv": 0.9685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0619, "vega": 0.0062, "theta": -0.0009, "rho": -0.0031, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR270617C00004000", "bid": 1.15, "bid_size": 175.0, "ask": 1.9, "ask_size": 116.0, "iv": 0.5814, "open_interest": 2.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.1254, "vega": 0.0112, "theta": -0.0011, "rho": 0.0141, "theo": 1.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T10:41:17", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "VOXR270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.4743, "open_interest": 24.0, "volume": 1.0, "delta": -0.2053, "gamma": 0.1262, "vega": 0.0113, "theta": -0.0014, "rho": -0.0073, "theo": 0.326, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:39:02", "percent_change": -20.0, "prev_day_close": 0.224999994039536}, {"option": "VOXR270617C00005000", "bid": 0.85, "bid_size": 1.0, "ask": 1.5, "ask_size": 144.0, "iv": 0.701, "open_interest": 1.0, "volume": 10.0, "delta": 0.6194, "gamma": 0.1657, "vega": 0.0149, "theta": -0.0017, "rho": 0.0131, "theo": 0.9766, "change": 0.125, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:09:37", "percent_change": 14.2857, "prev_day_close": 1.0}, {"option": "VOXR270617P00005000", "bid": 0.55, "bid_size": 144.0, "ask": 1.0, "ask_size": 74.0, "iv": 0.5693, "open_interest": 17.0, "volume": 0.0, "delta": -0.376, "gamma": 0.169, "vega": 0.015, "theta": -0.0018, "rho": -0.0135, "theo": 0.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:06:20", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "VOXR270617C00006000", "bid": 0.4, "bid_size": 158.0, "ask": 0.9, "ask_size": 64.0, "iv": 0.5883, "open_interest": 1.0, "volume": 1.0, "delta": 0.4699, "gamma": 0.165, "vega": 0.0157, "theta": -0.002, "rho": 0.0105, "theo": 0.6642, "change": 0.415, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T11:02:45", "percent_change": 87.3684, "prev_day_close": 0.649999991059303}, {"option": "VOXR270617P00006000", "bid": 1.1, "bid_size": 141.0, "ask": 1.85, "ask_size": 159.0, "iv": 0.6186, "open_interest": 3.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.1706, "vega": 0.0156, "theta": -0.0019, "rho": -0.0189, "theo": 1.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-16T11:34:26", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VOXR270617C00007000", "bid": 0.05, "bid_size": 1197.0, "ask": 0.8, "ask_size": 192.0, "iv": 0.5948, "open_interest": 1.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.147, "vega": 0.0148, "theta": -0.002, "rho": 0.0082, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:54:35", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "VOXR270617P00007000", "bid": 1.6, "bid_size": 191.0, "ask": 3.5, "ask_size": 189.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.1549, "vega": 0.0146, "theta": -0.0018, "rho": -0.0226, "theo": 2.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VOXR270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 116.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.1267, "vega": 0.0134, "theta": -0.002, "rho": 0.0066, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR270617P00008000", "bid": 2.3, "bid_size": 130.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.136, "vega": 0.0129, "theta": -0.0015, "rho": -0.0243, "theo": 3.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VOXR270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 128.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.1085, "vega": 0.012, "theta": -0.0018, "rho": 0.0054, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VOXR270617P00009000", "bid": 3.2, "bid_size": 134.0, "ask": 4.6, "ask_size": 73.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.1187, "vega": 0.0112, "theta": -0.0012, "rho": -0.0251, "theo": 4.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VOXR270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 517.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0933, "vega": 0.0107, "theta": -0.0017, "rho": 0.0044, "theo": 0.2296, "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": 0.375}, {"option": "VOXR270617P00010000", "bid": 4.2, "bid_size": 144.0, "ask": 5.6, "ask_size": 74.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.1051, "vega": 0.0096, "theta": -0.0009, "rho": -0.0251, "theo": 4.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "VOXR271217C00003000", "bid": 0.9, "bid_size": 131.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0492, "vega": 0.0109, "theta": -0.0006, "rho": 0.0214, "theo": 3.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-26T14:39:41", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VOXR271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 649.0, "iv": 1.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0514, "vega": 0.0111, "theta": -0.001, "rho": -0.0091, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 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": "VOXR271217C00005000", "bid": 0.95, "bid_size": 27.0, "ask": 2.65, "ask_size": 198.0, "iv": 0.6339, "open_interest": 122.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.1279, "vega": 0.0199, "theta": -0.0011, "rho": 0.0266, "theo": 1.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T14:17:20", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "VOXR271217P00005000", "bid": 0.55, "bid_size": 92.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.5246, "open_interest": 7.0, "volume": 1.0, "delta": -0.3378, "gamma": 0.145, "vega": 0.0198, "theta": -0.0014, "rho": -0.0194, "theo": 0.8286, "change": 0.2, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:23:18", "percent_change": 33.3333, "prev_day_close": 0.899999976158142}, {"option": "VOXR271217C00007000", "bid": 0.45, "bid_size": 39.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.424, "open_interest": 85.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.1409, "vega": 0.0234, "theta": -0.0015, "rho": 0.0206, "theo": 0.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:09:10", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "VOXR271217P00007000", "bid": 1.15, "bid_size": 226.0, "ask": 3.0, "ask_size": 146.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.1736, "vega": 0.0203, "theta": -0.0018, "rho": -0.0276, "theo": 2.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "VOXR271217C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.5115, "open_interest": 18.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.1086, "vega": 0.022, "theta": -0.0018, "rho": 0.0147, "theo": 0.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:16:26", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VOXR271217P00010000", "bid": 3.6, "bid_size": 216.0, "ask": 6.4, "ask_size": 87.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.1466, "vega": 0.0149, "theta": -0.0019, "rho": -0.0288, "theo": 4.9648, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "VOXR", "security_type": "stock", "exchange_id": 2, "current_price": 5.17, "price_change": 0.25, "price_change_percent": 4.8356, "bid": 5.05, "ask": 5.29, "bid_size": 500, "ask_size": 100, "open": 5.0, "high": 5.22, "low": 4.962, "close": 5.17, "prev_day_close": 5.17, "volume": 671998, "iv30": 49.546, "iv30_change": -0.319, "iv30_change_percent": -0.6397, "seqno": 10414669881, "last_trade_time": "2026-11-09T15:59:53", "tick": "down"}, "symbol": "VOXR"}