{"timestamp": "2026-11-10 02:50:49", "data": {"options": [{"option": "VOYA261120C00035000", "bid": 67.8, "bid_size": 49.0, "ask": 71.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 69.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "VOYA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 4.0605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "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": 1.07500004768372}, {"option": "VOYA261120C00037500", "bid": 65.3, "bid_size": 49.0, "ask": 69.1, "ask_size": 11.0, "iv": 3.0846, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 67.115, "change": 0.0, "open": 0.0, "high": 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": "VOYA261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 3.8245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "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": 1.07500004768372}, {"option": "VOYA261120C00040000", "bid": 62.8, "bid_size": 49.0, "ask": 66.8, "ask_size": 12.0, "iv": 3.0869, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 64.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "VOYA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 3.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "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": "VOYA261120C00042500", "bid": 60.4, "bid_size": 53.0, "ask": 64.3, "ask_size": 11.0, "iv": 2.9788, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 62.115, "change": 0.0, "open": 0.0, "high": 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": "VOYA261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 3.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "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": "VOYA261120C00045000", "bid": 57.9, "bid_size": 50.0, "ask": 61.8, "ask_size": 11.0, "iv": 2.8086, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 59.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "VOYA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 3.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "VOYA261120C00047500", "bid": 55.4, "bid_size": 48.0, "ask": 59.0, "ask_size": 5.0, "iv": 2.4324, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 57.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "VOYA261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 3.0239, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": "up", "last_trade_price": 0.65, "last_trade_time": "2026-05-12T14:58:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOYA261120C00050000", "bid": 52.9, "bid_size": 48.0, "ask": 56.8, "ask_size": 16.0, "iv": 2.4951, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 54.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "VOYA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.8512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VOYA261120C00055000", "bid": 47.9, "bid_size": 46.0, "ask": 51.8, "ask_size": 15.0, "iv": 2.2114, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 49.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "VOYA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 2.5441, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-03-26T14:06:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOYA261120C00057500", "bid": 45.4, "bid_size": 49.0, "ask": 49.3, "ask_size": 17.0, "iv": 2.0787, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 47.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "VOYA261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 2.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOYA261120C00060000", "bid": 42.9, "bid_size": 46.0, "ask": 46.8, "ask_size": 15.0, "iv": 1.9514, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 44.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "VOYA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 1.2236, "open_interest": 50.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-19T10:12:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VOYA261120C00062500", "bid": 40.4, "bid_size": 46.0, "ask": 44.3, "ask_size": 17.0, "iv": 1.8288, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 42.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-05-14T09:30:02", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "VOYA261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 55.0, "iv": 2.1219, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOYA261120C00065000", "bid": 38.0, "bid_size": 17.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 39.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-05-05T11:50:46", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "VOYA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 72.0, "iv": 1.9984, "open_interest": 58.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-06-30T13:22:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOYA261120C00067500", "bid": 35.5, "bid_size": 67.0, "ask": 39.4, "ask_size": 18.0, "iv": 1.6656, "open_interest": 71.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 37.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-04-30T10:51:35", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "VOYA261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 1.1211, "open_interest": 7.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-05-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VOYA261120C00070000", "bid": 33.0, "bid_size": 65.0, "ask": 36.9, "ask_size": 17.0, "iv": 1.551, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 34.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.58, "last_trade_time": "2026-10-08T15:11:44", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "VOYA261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 74.0, "iv": 1.7512, "open_interest": 1346.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0025, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T10:29:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VOYA261120C00072500", "bid": 30.5, "bid_size": 68.0, "ask": 34.0, "ask_size": 11.0, "iv": 1.3025, "open_interest": 86.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 32.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-05-13T09:30:01", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "VOYA261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 74.0, "iv": 1.6276, "open_interest": 1659.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0034, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VOYA261120C00075000", "bid": 28.0, "bid_size": 66.0, "ask": 31.5, "ask_size": 6.0, "iv": 1.2024, "open_interest": 51.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 29.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-08-13T11:12:34", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "VOYA261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.9113, "open_interest": 592.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0047, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T12:45:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOYA261120C00077500", "bid": 25.6, "bid_size": 40.0, "ask": 29.1, "ask_size": 7.0, "iv": 1.1704, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 27.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-05-27T09:30:08", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "VOYA261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 73.0, "iv": 1.3898, "open_interest": 9.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0065, "rho": -0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOYA261120C00080000", "bid": 23.1, "bid_size": 38.0, "ask": 26.7, "ask_size": 10.0, "iv": 1.0977, "open_interest": 44.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 24.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.88, "last_trade_time": "2026-10-26T14:55:34", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "VOYA261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 78.0, "iv": 1.2827, "open_interest": 64.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0018, "vega": 0.0037, "theta": -0.0091, "rho": -0.0003, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-02T10:53:08", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOYA261120C00082500", "bid": 20.6, "bid_size": 18.0, "ask": 24.3, "ask_size": 10.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 22.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "VOYA261120P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 83.0, "iv": 1.1692, "open_interest": 3.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0027, "vega": 0.0055, "theta": -0.0128, "rho": -0.0004, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-29T12:29:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VOYA261120C00085000", "bid": 18.1, "bid_size": 46.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.8992, "open_interest": 34.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 19.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-25T11:15:39", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VOYA261120P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 2.4, "ask_size": 108.0, "iv": 1.0644, "open_interest": 381.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0043, "vega": 0.008, "theta": -0.0182, "rho": -0.0007, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T15:28:22", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "VOYA261120C00087500", "bid": 15.6, "bid_size": 49.0, "ask": 18.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 17.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-07-22T11:15:23", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "VOYA261120P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 127.0, "iv": 0.7696, "open_interest": 288.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0067, "vega": 0.0118, "theta": -0.0259, "rho": -0.0011, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T09:30:14", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VOYA261120C00090000", "bid": 13.2, "bid_size": 44.0, "ask": 15.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0038, "vega": 0.0016, "theta": -0.0554, "rho": 0.0007, "theo": 14.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T09:53:44", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VOYA261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 47.0, "iv": 0.6041, "open_interest": 8.0, "volume": 3.0, "delta": -0.0453, "gamma": 0.0104, "vega": 0.0175, "theta": -0.0369, "rho": -0.0017, "theo": 0.17, "change": -1.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:42:03", "percent_change": -91.4894, "prev_day_close": 1.17500002682209}, {"option": "VOYA261120C00092500", "bid": 10.7, "bid_size": 53.0, "ask": 13.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0171, "vega": 0.0087, "theta": -0.0637, "rho": 0.0032, "theo": 12.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T10:31:05", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VOYA261120P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 63.0, "iv": 0.6373, "open_interest": 2.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0161, "vega": 0.0255, "theta": -0.0521, "rho": -0.0028, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-09-30T14:02:50", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VOYA261120C00095000", "bid": 8.4, "bid_size": 128.0, "ask": 11.7, "ask_size": 41.0, "iv": 0.5531, "open_interest": 3009.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0304, "vega": 0.0244, "theta": -0.0861, "rho": 0.0086, "theo": 9.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T12:46:04", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VOYA261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.4386, "open_interest": 63.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0242, "vega": 0.0362, "theta": -0.0722, "rho": -0.0046, "theo": 0.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:59:48", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "VOYA261120C00097500", "bid": 6.1, "bid_size": 136.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.4713, "open_interest": 235.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0386, "vega": 0.0409, "theta": -0.1095, "rho": 0.0114, "theo": 7.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-10-29T15:59:48", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "VOYA261120P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 54.0, "iv": 0.5385, "open_interest": 10.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0342, "vega": 0.0492, "theta": -0.0958, "rho": -0.0073, "theo": 0.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-23T11:19:32", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "VOYA261120C00100000", "bid": 4.0, "bid_size": 143.0, "ask": 6.8, "ask_size": 49.0, "iv": 0.4059, "open_interest": 104.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0487, "vega": 0.0572, "theta": -0.1297, "rho": 0.0137, "theo": 5.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-05T12:01:31", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VOYA261120P00100000", "bid": 0.4, "bid_size": 25.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.4796, "open_interest": 383.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0444, "vega": 0.0618, "theta": -0.119, "rho": -0.0112, "theo": 1.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T14:25:16", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VOYA261120C00105000", "bid": 2.25, "bid_size": 51.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.4884, "open_interest": 1228.0, "volume": 19.0, "delta": 0.4682, "gamma": 0.0539, "vega": 0.0715, "theta": -0.1445, "rho": 0.0117, "theo": 2.5695, "change": 1.695, "open": 1.6, "high": 2.52, "low": 1.6, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T14:12:23", "percent_change": 205.455, "prev_day_close": 0.825000012293458}, {"option": "VOYA261120P00105000", "bid": 2.1, "bid_size": 39.0, "ask": 4.9, "ask_size": 114.0, "iv": 0.4004, "open_interest": 37.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0515, "vega": 0.0715, "theta": -0.1382, "rho": -0.0214, "theo": 3.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-16T15:03:08", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VOYA261120C00110000", "bid": 0.7, "bid_size": 3.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.4315, "open_interest": 3143.0, "volume": 14.0, "delta": 0.2457, "gamma": 0.0396, "vega": 0.0569, "theta": -0.1169, "rho": 0.0069, "theo": 1.1047, "change": 0.425, "open": 0.9, "high": 1.0, "low": 0.85, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:45:57", "percent_change": 73.913, "prev_day_close": 0.575000017881394}, {"option": "VOYA261120P00110000", "bid": 5.7, "bid_size": 54.0, "ask": 7.6, "ask_size": 56.0, "iv": 0.3324, "open_interest": 1.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0382, "vega": 0.0562, "theta": -0.1121, "rho": -0.0307, "theo": 7.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-23T13:22:43", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VOYA261120C00115000", "bid": 0.05, "bid_size": 93.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.4518, "open_interest": 392.0, "volume": 4.0, "delta": 0.1209, "gamma": 0.0233, "vega": 0.0368, "theta": -0.0778, "rho": 0.0036, "theo": 0.4862, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:16:59", "percent_change": 33.3333, "prev_day_close": 0.224999997764826}, {"option": "VOYA261120P00115000", "bid": 10.1, "bid_size": 40.0, "ask": 12.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0226, "vega": 0.036, "theta": -0.0743, "rho": -0.0367, "theo": 11.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "VOYA261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 67.0, "iv": 0.7866, "open_interest": 3.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0127, "vega": 0.0221, "theta": -0.0483, "rho": 0.0019, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:56:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VOYA261120P00120000", "bid": 14.9, "bid_size": 22.0, "ask": 17.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0124, "vega": 0.0215, "theta": -0.0453, "rho": -0.0406, "theo": 16.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "VOYA261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 62.0, "iv": 0.6385, "open_interest": 6.0, "volume": 1.0, "delta": 0.0314, "gamma": 0.007, "vega": 0.013, "theta": -0.0296, "rho": 0.001, "theo": 0.1145, "change": -0.775, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:32:50", "percent_change": -88.5714, "prev_day_close": 0.875}, {"option": "VOYA261120P00125000", "bid": 19.5, "bid_size": 36.0, "ask": 22.2, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0068, "vega": 0.0127, "theta": -0.0266, "rho": -0.0433, "theo": 21.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "VOYA261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 1.038, "open_interest": 1.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0039, "vega": 0.0077, "theta": -0.0183, "rho": 0.0005, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-10T09:30:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOYA261120P00130000", "bid": 24.5, "bid_size": 36.0, "ask": 27.2, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0038, "vega": 0.0077, "theta": -0.015, "rho": -0.0456, "theo": 26.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "VOYA261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.1573, "open_interest": 1.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0023, "vega": 0.0047, "theta": -0.0116, "rho": 0.0003, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-10T09:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOYA261120P00135000", "bid": 28.9, "bid_size": 10.0, "ask": 32.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0022, "vega": 0.0047, "theta": -0.0078, "rho": -0.0476, "theo": 31.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "VOYA261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0013, "vega": 0.003, "theta": -0.0074, "rho": 0.0002, "theo": 0.02, "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": 1.07500004768372}, {"option": "VOYA261120P00140000", "bid": 33.9, "bid_size": 11.0, "ask": 37.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0013, "vega": 0.003, "theta": -0.0032, "rho": -0.0495, "theo": 36.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "VOYA261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0049, "rho": 0.0001, "theo": 0.0122, "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": 0.100000001490116}, {"option": "VOYA261120P00145000", "bid": 38.8, "bid_size": 14.0, "ask": 42.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0001, "rho": -0.0514, "theo": 41.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "VOYA261218C00047500", "bid": 55.2, "bid_size": 8.0, "ask": 59.3, "ask_size": 1.0, "iv": 1.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0021, "theo": 57.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "VOYA261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 1.6221, "open_interest": 1.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0043, "theta": -0.005, "rho": -0.0005, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VOYA261218C00050000", "bid": 52.7, "bid_size": 8.0, "ask": 56.8, "ask_size": 1.0, "iv": 1.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0025, "theo": 54.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "VOYA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 48.0, "iv": 1.5299, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0005, "vega": 0.005, "theta": -0.0056, "rho": -0.0006, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VOYA261218C00055000", "bid": 47.9, "bid_size": 7.0, "ask": 51.8, "ask_size": 2.0, "iv": 1.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0015, "theta": 0.0, "rho": 0.007, "theo": 49.6208, "change": 0.0, "open": 0.0, "high": 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": "VOYA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 1.3586, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0007, "vega": 0.0068, "theta": -0.0069, "rho": -0.0009, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VOYA261218C00060000", "bid": 42.9, "bid_size": 7.0, "ask": 46.8, "ask_size": 2.0, "iv": 1.0009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0006, "rho": 0.0125, "theo": 44.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "VOYA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 55.0, "iv": 1.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.001, "vega": 0.0092, "theta": -0.0086, "rho": -0.0012, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 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": "VOYA261218C00065000", "bid": 37.9, "bid_size": 17.0, "ask": 41.9, "ask_size": 8.0, "iv": 0.8968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.001, "vega": 0.006, "theta": -0.0029, "rho": 0.0178, "theo": 39.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "VOYA261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 82.0, "iv": 1.0628, "open_interest": 2.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0016, "vega": 0.0127, "theta": -0.0108, "rho": -0.0017, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VOYA261218C00070000", "bid": 33.0, "bid_size": 8.0, "ask": 36.9, "ask_size": 8.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0018, "vega": 0.0081, "theta": -0.0064, "rho": 0.0246, "theo": 34.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "VOYA261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 101.0, "iv": 0.9316, "open_interest": 40.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0024, "vega": 0.0177, "theta": -0.0137, "rho": -0.0026, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-20T09:30:05", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VOYA261218C00075000", "bid": 27.8, "bid_size": 17.0, "ask": 31.9, "ask_size": 2.0, "iv": 0.6386, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0031, "vega": 0.014, "theta": -0.0112, "rho": 0.0319, "theo": 29.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-07-30T14:27:55", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "VOYA261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 54.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0037, "vega": 0.0249, "theta": -0.0175, "rho": -0.0038, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 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": "VOYA261218C00080000", "bid": 23.0, "bid_size": 18.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.5803, "open_interest": 7.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0053, "vega": 0.0233, "theta": -0.0181, "rho": 0.0381, "theo": 24.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-12T14:42:41", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "VOYA261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 97.0, "iv": 0.644, "open_interest": 30.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0058, "vega": 0.0354, "theta": -0.0227, "rho": -0.0058, "theo": 0.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VOYA261218C00082500", "bid": 20.6, "bid_size": 53.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.5387, "open_interest": 1.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.007, "vega": 0.0322, "theta": -0.0225, "rho": 0.0434, "theo": 22.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.87, "last_trade_time": "2026-09-04T14:18:44", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "VOYA261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 57.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0074, "vega": 0.0424, "theta": -0.0259, "rho": -0.0073, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VOYA261218C00085000", "bid": 18.1, "bid_size": 53.0, "ask": 21.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0092, "vega": 0.0387, "theta": -0.0276, "rho": 0.0436, "theo": 19.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.67, "last_trade_time": "2026-07-14T11:07:49", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "VOYA261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.4668, "open_interest": 83.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0093, "vega": 0.0508, "theta": -0.0296, "rho": -0.0092, "theo": 0.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "VOYA261218C00087500", "bid": 15.7, "bid_size": 49.0, "ask": 19.6, "ask_size": 18.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.012, "vega": 0.0499, "theta": -0.0332, "rho": 0.0491, "theo": 17.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VOYA261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 99.0, "iv": 0.5406, "open_interest": 1211.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0117, "vega": 0.0608, "theta": -0.0339, "rho": -0.0118, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T13:58:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VOYA261218C00090000", "bid": 13.4, "bid_size": 35.0, "ask": 16.9, "ask_size": 14.0, "iv": 0.3967, "open_interest": 5.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0154, "vega": 0.0641, "theta": -0.0394, "rho": 0.0546, "theo": 15.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-11-05T10:45:34", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "VOYA261218P00090000", "bid": 0.05, "bid_size": 13.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.4107, "open_interest": 5.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0147, "vega": 0.0725, "theta": -0.0387, "rho": -0.0149, "theo": 0.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "VOYA261218C00092500", "bid": 11.1, "bid_size": 35.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0193, "vega": 0.0796, "theta": -0.046, "rho": 0.0593, "theo": 13.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "VOYA261218P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.4506, "open_interest": 13.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0181, "vega": 0.0857, "theta": -0.0441, "rho": -0.019, "theo": 1.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-06T15:31:12", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VOYA261218C00095000", "bid": 9.1, "bid_size": 33.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.3527, "open_interest": 1.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0234, "vega": 0.0956, "theta": -0.0522, "rho": 0.0623, "theo": 10.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-21T11:22:24", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VOYA261218P00095000", "bid": 0.2, "bid_size": 8.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.3484, "open_interest": 16.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.022, "vega": 0.0998, "theta": -0.0497, "rho": -0.0243, "theo": 1.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:00:15", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VOYA261218C00097500", "bid": 8.8, "bid_size": 32.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.4052, "open_interest": 2321.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0272, "vega": 0.1109, "theta": -0.0577, "rho": 0.0629, "theo": 9.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T12:49:06", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VOYA261218P00097500", "bid": 2.05, "bid_size": 12.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.4359, "open_interest": 9.0, "volume": 2.0, "delta": -0.275, "gamma": 0.0258, "vega": 0.1136, "theta": -0.0552, "rho": -0.0307, "theo": 2.3178, "change": -2.1, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:41:54", "percent_change": -45.6522, "prev_day_close": 4.60000002384186}, {"option": "VOYA261218C00100000", "bid": 5.5, "bid_size": 60.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.3483, "open_interest": 23.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.0302, "vega": 0.1237, "theta": -0.062, "rho": 0.0609, "theo": 7.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-06T12:10:59", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "VOYA261218P00100000", "bid": 1.2, "bid_size": 12.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.3666, "open_interest": 6.0, "volume": 9.0, "delta": -0.3449, "gamma": 0.029, "vega": 0.1252, "theta": -0.06, "rho": -0.0382, "theo": 3.1214, "change": -1.95, "open": 3.9, "high": 3.9, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:59:10", "percent_change": -37.1429, "prev_day_close": 5.25}, {"option": "VOYA261218C00105000", "bid": 4.4, "bid_size": 30.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.3772, "open_interest": 10791.0, "volume": 48.0, "delta": 0.5013, "gamma": 0.0317, "vega": 0.1351, "theta": -0.0659, "rho": 0.0508, "theo": 4.7032, "change": 1.925, "open": 4.0, "high": 4.7, "low": 4.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:33:09", "percent_change": 69.3694, "prev_day_close": 2.77499997615814}, {"option": "VOYA261218P00105000", "bid": 4.8, "bid_size": 15.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.4192, "open_interest": 30.0, "volume": 9.0, "delta": -0.4998, "gamma": 0.0314, "vega": 0.1353, "theta": -0.0652, "rho": -0.0536, "theo": 5.4845, "change": -2.45, "open": 6.3, "high": 6.3, "low": 6.1, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:49:00", "percent_change": -28.655, "prev_day_close": 8.5499997138977}, {"option": "VOYA261218C00110000", "bid": 1.4, "bid_size": 17.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.3999, "open_interest": 30.0, "volume": 1.0, "delta": 0.3607, "gamma": 0.0281, "vega": 0.1272, "theta": -0.0638, "rho": 0.0381, "theo": 3.0296, "change": 1.175, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T12:47:22", "percent_change": 79.661, "prev_day_close": 1.47500002384186}, {"option": "VOYA261218P00110000", "bid": 7.4, "bid_size": 11.0, "ask": 9.8, "ask_size": 40.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0283, "vega": 0.1268, "theta": -0.0636, "rho": -0.0659, "theo": 8.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "VOYA261218C00115000", "bid": 0.45, "bid_size": 12.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.3555, "open_interest": 13.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0227, "vega": 0.1098, "theta": -0.0581, "rho": 0.0275, "theo": 2.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T15:39:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VOYA261218P00115000", "bid": 11.6, "bid_size": 15.0, "ask": 13.7, "ask_size": 41.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0229, "vega": 0.109, "theta": -0.0578, "rho": -0.0731, "theo": 12.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "VOYA261218C00120000", "bid": 0.3, "bid_size": 8.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.4042, "open_interest": 27.0, "volume": 4.0, "delta": 0.1855, "gamma": 0.0176, "vega": 0.0912, "theta": -0.0512, "rho": 0.0199, "theo": 1.4128, "change": 0.45, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:32:19", "percent_change": 90.0, "prev_day_close": 0.5}, {"option": "VOYA261218P00120000", "bid": 15.9, "bid_size": 57.0, "ask": 18.4, "ask_size": 62.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0179, "vega": 0.0898, "theta": -0.0504, "rho": -0.0767, "theo": 17.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VOYA261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 14.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0136, "vega": 0.0749, "theta": -0.0444, "rho": 0.0147, "theo": 1.0234, "change": 0.0, "open": 0.0, "high": 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": "VOYA261218P00125000", "bid": 20.3, "bid_size": 40.0, "ask": 23.0, "ask_size": 53.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0138, "vega": 0.0731, "theta": -0.0431, "rho": -0.0786, "theo": 21.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "VOYA261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 31.0, "iv": 0.4929, "open_interest": 2.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0105, "vega": 0.0614, "theta": -0.0383, "rho": 0.011, "theo": 0.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VOYA261218P00130000", "bid": 24.1, "bid_size": 15.0, "ask": 27.7, "ask_size": 50.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0106, "vega": 0.0592, "theta": -0.0364, "rho": -0.0784, "theo": 26.5228, "change": 0.0, "open": 0.0, "high": 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": "VOYA261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 50.0, "iv": 0.5911, "open_interest": 1.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0082, "vega": 0.0506, "theta": -0.0331, "rho": 0.0085, "theo": 0.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-10T09:30:23", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VOYA261218P00135000", "bid": 29.2, "bid_size": 27.0, "ask": 32.6, "ask_size": 48.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0083, "vega": 0.0483, "theta": -0.0304, "rho": -0.0778, "theo": 31.3415, "change": 0.0, "open": 0.0, "high": 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": "VOYA261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0065, "vega": 0.042, "theta": -0.0286, "rho": 0.0066, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VOYA261218P00140000", "bid": 33.7, "bid_size": 17.0, "ask": 37.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0065, "vega": 0.0393, "theta": -0.0253, "rho": -0.0782, "theo": 36.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "VOYA261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.7257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0052, "vega": 0.0351, "theta": -0.0248, "rho": 0.0053, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 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": "VOYA261218P00145000", "bid": 38.6, "bid_size": 17.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0052, "vega": 0.0323, "theta": -0.0208, "rho": -0.0781, "theo": 41.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "VOYA261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0042, "vega": 0.0295, "theta": -0.0217, "rho": 0.0042, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VOYA261218P00150000", "bid": 43.6, "bid_size": 17.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0042, "vega": 0.0269, "theta": -0.017, "rho": -0.0783, "theo": 46.0415, "change": 0.0, "open": 0.0, "high": 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": "VOYA270219C00047500", "bid": 55.2, "bid_size": 8.0, "ask": 59.3, "ask_size": 2.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0006, "vega": 0.005, "theta": 0.0, "rho": 0.0217, "theo": 57.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "VOYA270219P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0008, "vega": 0.0178, "theta": -0.0061, "rho": -0.004, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 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": "VOYA270219C00050000", "bid": 52.8, "bid_size": 1.0, "ask": 56.8, "ask_size": 2.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0007, "vega": 0.0062, "theta": 0.0, "rho": 0.025, "theo": 54.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "VOYA270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 54.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.001, "vega": 0.0202, "theta": -0.0066, "rho": -0.0046, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VOYA270219C00055000", "bid": 47.9, "bid_size": 1.0, "ask": 51.9, "ask_size": 2.0, "iv": 0.7402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0013, "vega": 0.0121, "theta": 0.0, "rho": 0.0408, "theo": 49.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "VOYA270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 54.0, "iv": 0.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0013, "vega": 0.0262, "theta": -0.0079, "rho": -0.0061, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VOYA270219C00060000", "bid": 42.9, "bid_size": 9.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.6585, "open_interest": 3.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.002, "vega": 0.0221, "theta": -0.0036, "rho": 0.0645, "theo": 44.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.04, "last_trade_time": "2026-07-17T15:24:02", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "VOYA270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 54.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0019, "vega": 0.034, "theta": -0.0094, "rho": -0.0082, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 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": "VOYA270219C00065000", "bid": 38.1, "bid_size": 1.0, "ask": 42.1, "ask_size": 2.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0031, "vega": 0.0355, "theta": -0.0075, "rho": 0.096, "theo": 39.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "VOYA270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0026, "vega": 0.0438, "theta": -0.0113, "rho": -0.0112, "theo": 0.4629, "change": 0.0, "open": 0.0, "high": 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": "VOYA270219C00070000", "bid": 33.2, "bid_size": 11.0, "ask": 37.3, "ask_size": 18.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0044, "vega": 0.0518, "theta": -0.0111, "rho": 0.1303, "theo": 35.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "VOYA270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 55.0, "iv": 0.6018, "open_interest": 1.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0037, "vega": 0.0568, "theta": -0.0135, "rho": -0.0153, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VOYA270219C00075000", "bid": 28.5, "bid_size": 19.0, "ask": 32.1, "ask_size": 10.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0058, "vega": 0.071, "theta": -0.0141, "rho": 0.1603, "theo": 30.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "VOYA270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 55.0, "iv": 0.5341, "open_interest": 5.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0052, "vega": 0.0736, "theta": -0.0162, "rho": -0.0211, "theo": 0.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T12:35:17", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VOYA270219C00080000", "bid": 23.9, "bid_size": 9.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0077, "vega": 0.0936, "theta": -0.017, "rho": 0.1807, "theo": 25.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "VOYA270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.4765, "open_interest": 30.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0072, "vega": 0.0948, "theta": -0.0194, "rho": -0.0294, "theo": 1.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-24T09:30:09", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VOYA270219C00082500", "bid": 21.6, "bid_size": 17.0, "ask": 24.6, "ask_size": 16.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0088, "vega": 0.1057, "theta": -0.0186, "rho": 0.1816, "theo": 23.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "VOYA270219P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 54.0, "iv": 0.4456, "open_interest": 9.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0085, "vega": 0.1074, "theta": -0.0212, "rho": -0.0347, "theo": 1.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-16T10:44:42", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VOYA270219C00085000", "bid": 19.5, "bid_size": 18.0, "ask": 22.6, "ask_size": 17.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0101, "vega": 0.1202, "theta": -0.0205, "rho": 0.1899, "theo": 21.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "VOYA270219P00085000", "bid": 0.2, "bid_size": 46.0, "ask": 3.5, "ask_size": 54.0, "iv": 0.4138, "open_interest": 31.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.01, "vega": 0.1211, "theta": -0.0232, "rho": -0.0411, "theo": 1.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VOYA270219C00087500", "bid": 18.8, "bid_size": 24.0, "ask": 19.9, "ask_size": 27.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0116, "vega": 0.1351, "theta": -0.0225, "rho": 0.1917, "theo": 19.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "VOYA270219P00087500", "bid": 0.4, "bid_size": 52.0, "ask": 2.7, "ask_size": 52.0, "iv": 0.3508, "open_interest": 1.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0116, "vega": 0.136, "theta": -0.0252, "rho": -0.0486, "theo": 1.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VOYA270219C00090000", "bid": 16.3, "bid_size": 25.0, "ask": 18.0, "ask_size": 26.0, "iv": 0.3848, "open_interest": 5.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0133, "vega": 0.1504, "theta": -0.0248, "rho": 0.1895, "theo": 16.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-08-25T15:28:46", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "VOYA270219P00090000", "bid": 1.7, "bid_size": 23.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.3575, "open_interest": 0.0, "volume": 3.0, "delta": -0.1932, "gamma": 0.0134, "vega": 0.1512, "theta": -0.0272, "rho": -0.0573, "theo": 2.3866, "change": -1.15, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:46:22", "percent_change": -33.3333, "prev_day_close": 3.45000004768372}, {"option": "VOYA270219C00092500", "bid": 13.5, "bid_size": 43.0, "ask": 16.1, "ask_size": 27.0, "iv": 0.35, "open_interest": 2.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0151, "vega": 0.1659, "theta": -0.027, "rho": 0.1848, "theo": 14.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-23T10:06:52", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "VOYA270219P00092500", "bid": 1.25, "bid_size": 22.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.3205, "open_interest": 17.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0152, "vega": 0.1666, "theta": -0.0292, "rho": -0.067, "theo": 2.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VOYA270219C00095000", "bid": 11.6, "bid_size": 50.0, "ask": 14.2, "ask_size": 26.0, "iv": 0.3395, "open_interest": 17.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0168, "vega": 0.1808, "theta": -0.0292, "rho": 0.1783, "theo": 13.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-21T14:28:31", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VOYA270219P00095000", "bid": 1.85, "bid_size": 22.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.3453, "open_interest": 27.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0171, "vega": 0.1816, "theta": -0.0311, "rho": -0.0782, "theo": 3.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-03T15:40:39", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VOYA270219C00097500", "bid": 10.0, "bid_size": 46.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.3396, "open_interest": 16.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0185, "vega": 0.1942, "theta": -0.0312, "rho": 0.1699, "theo": 11.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T12:03:19", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "VOYA270219P00097500", "bid": 3.1, "bid_size": 22.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.329, "open_interest": 4.0, "volume": 1.0, "delta": -0.3157, "gamma": 0.0188, "vega": 0.1951, "theta": -0.0328, "rho": -0.0903, "theo": 4.2587, "change": -1.65, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T12:41:44", "percent_change": -26.4, "prev_day_close": 6.25}, {"option": "VOYA270219C00100000", "bid": 8.5, "bid_size": 96.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.3355, "open_interest": 162.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0199, "vega": 0.2054, "theta": -0.0328, "rho": 0.1597, "theo": 9.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T13:48:33", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "VOYA270219P00100000", "bid": 4.0, "bid_size": 23.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.3295, "open_interest": 3.0, "volume": 1.0, "delta": -0.3653, "gamma": 0.0202, "vega": 0.206, "theta": -0.0341, "rho": -0.1034, "theo": 5.1574, "change": -1.95, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T12:42:59", "percent_change": -26.1745, "prev_day_close": 7.44999980926514}, {"option": "VOYA270219C00105000", "bid": 6.8, "bid_size": 33.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.358, "open_interest": 7.0, "volume": 2.0, "delta": 0.528, "gamma": 0.0214, "vega": 0.2175, "theta": -0.0347, "rho": 0.136, "theo": 7.1878, "change": 2.45, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T13:19:16", "percent_change": 47.5728, "prev_day_close": 5.14999985694885}, {"option": "VOYA270219P00105000", "bid": 5.9, "bid_size": 39.0, "ask": 8.7, "ask_size": 39.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0219, "vega": 0.2176, "theta": -0.0355, "rho": -0.129, "theo": 7.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "VOYA270219C00110000", "bid": 3.5, "bid_size": 49.0, "ask": 6.8, "ask_size": 40.0, "iv": 0.3333, "open_interest": 7.0, "volume": 1.0, "delta": 0.4254, "gamma": 0.021, "vega": 0.2147, "theta": -0.0346, "rho": 0.1111, "theo": 5.2073, "change": 2.1, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T13:36:35", "percent_change": 60.0, "prev_day_close": 3.49999988079071}, {"option": "VOYA270219P00110000", "bid": 8.6, "bid_size": 41.0, "ask": 11.5, "ask_size": 39.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0217, "vega": 0.2135, "theta": -0.035, "rho": -0.1508, "theo": 10.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "VOYA270219C00115000", "bid": 1.85, "bid_size": 54.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3219, "open_interest": 25.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0192, "vega": 0.2002, "theta": -0.033, "rho": 0.0883, "theo": 3.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T14:57:20", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VOYA270219P00115000", "bid": 12.6, "bid_size": 20.0, "ask": 15.6, "ask_size": 54.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.02, "vega": 0.1969, "theta": -0.033, "rho": -0.1644, "theo": 14.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "VOYA270219C00120000", "bid": 0.6, "bid_size": 21.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.3413, "open_interest": 12.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0167, "vega": 0.1796, "theta": -0.0304, "rho": 0.0696, "theo": 2.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VOYA270219P00120000", "bid": 15.6, "bid_size": 1.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0176, "vega": 0.1736, "theta": -0.03, "rho": -0.1713, "theo": 18.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "VOYA270219C00125000", "bid": 0.05, "bid_size": 37.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.3351, "open_interest": 27.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0141, "vega": 0.1577, "theta": -0.0276, "rho": 0.0549, "theo": 2.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-08T12:18:28", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VOYA270219P00125000", "bid": 19.8, "bid_size": 2.0, "ask": 23.7, "ask_size": 15.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0151, "vega": 0.1487, "theta": -0.0265, "rho": -0.1705, "theo": 22.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "VOYA270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.333, "open_interest": 3.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0118, "vega": 0.1368, "theta": -0.0246, "rho": 0.0435, "theo": 1.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VOYA270219P00130000", "bid": 24.3, "bid_size": 2.0, "ask": 28.3, "ask_size": 15.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0128, "vega": 0.1245, "theta": -0.0229, "rho": -0.1639, "theo": 26.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "VOYA270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 48.0, "iv": 0.407, "open_interest": 2.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0098, "vega": 0.118, "theta": -0.0219, "rho": 0.0348, "theo": 1.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VOYA270219P00135000", "bid": 29.0, "bid_size": 2.0, "ask": 33.1, "ask_size": 16.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0107, "vega": 0.1022, "theta": -0.0193, "rho": -0.1537, "theo": 31.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "VOYA270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 48.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0082, "vega": 0.1015, "theta": -0.0194, "rho": 0.0281, "theo": 1.0091, "change": 0.0, "open": 0.0, "high": 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": "VOYA270219P00140000", "bid": 33.8, "bid_size": 5.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0088, "vega": 0.0832, "theta": -0.0158, "rho": -0.1404, "theo": 36.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "VOYA270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 48.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0068, "vega": 0.0874, "theta": -0.0172, "rho": 0.0228, "theo": 0.8113, "change": 0.0, "open": 0.0, "high": 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": "VOYA270219P00145000", "bid": 38.7, "bid_size": 5.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0072, "vega": 0.0679, "theta": -0.0123, "rho": -0.1347, "theo": 41.1759, "change": 0.0, "open": 0.0, "high": 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": "VOYA270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 49.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0057, "vega": 0.0756, "theta": -0.0152, "rho": 0.0188, "theo": 0.6618, "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": 1.07500004768372}, {"option": "VOYA270219P00150000", "bid": 43.6, "bid_size": 8.0, "ask": 47.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0059, "vega": 0.0528, "theta": -0.009, "rho": -0.1195, "theo": 46.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "VOYA270521C00060000", "bid": 43.1, "bid_size": 1.0, "ask": 47.2, "ask_size": 2.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0026, "vega": 0.046, "theta": -0.0027, "rho": 0.1582, "theo": 44.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "VOYA270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0021, "vega": 0.0548, "theta": -0.0062, "rho": -0.0187, "theo": 0.4757, "change": 0.0, "open": 0.0, "high": 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": "VOYA270521C00065000", "bid": 38.5, "bid_size": 26.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0033, "vega": 0.0678, "theta": -0.0042, "rho": 0.2051, "theo": 40.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "VOYA270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.4725, "open_interest": 3.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.003, "vega": 0.0735, "theta": -0.008, "rho": -0.0267, "theo": 0.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VOYA270521C00070000", "bid": 34.0, "bid_size": 26.0, "ask": 37.8, "ask_size": 17.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0042, "vega": 0.0948, "theta": -0.0061, "rho": 0.2534, "theo": 35.5053, "change": 0.0, "open": 0.0, "high": 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": "VOYA270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.46, "open_interest": 3.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0041, "vega": 0.097, "theta": -0.01, "rho": -0.0378, "theo": 0.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VOYA270521C00075000", "bid": 29.5, "bid_size": 27.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0056, "vega": 0.1235, "theta": -0.0089, "rho": 0.2772, "theo": 31.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "VOYA270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.4143, "open_interest": 1.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0056, "vega": 0.1253, "theta": -0.0124, "rho": -0.0527, "theo": 1.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VOYA270521C00080000", "bid": 25.0, "bid_size": 28.0, "ask": 28.8, "ask_size": 10.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0074, "vega": 0.1562, "theta": -0.012, "rho": 0.3, "theo": 26.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "VOYA270521P00080000", "bid": 0.3, "bid_size": 22.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.3579, "open_interest": 98.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0074, "vega": 0.1579, "theta": -0.015, "rho": -0.0722, "theo": 1.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-22T10:39:44", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "VOYA270521C00085000", "bid": 21.0, "bid_size": 27.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0094, "vega": 0.1917, "theta": -0.0151, "rho": 0.3103, "theo": 22.6283, "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": 18.4499998092651}, {"option": "VOYA270521P00085000", "bid": 0.5, "bid_size": 6.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0095, "vega": 0.1931, "theta": -0.0178, "rho": -0.0972, "theo": 2.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "VOYA270521C00087500", "bid": 19.0, "bid_size": 26.0, "ask": 22.7, "ask_size": 11.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0104, "vega": 0.2094, "theta": -0.0167, "rho": 0.3136, "theo": 20.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "VOYA270521P00087500", "bid": 1.2, "bid_size": 10.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0106, "vega": 0.2114, "theta": -0.0191, "rho": -0.112, "theo": 3.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "VOYA270521C00090000", "bid": 17.1, "bid_size": 10.0, "ask": 20.9, "ask_size": 25.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0114, "vega": 0.2266, "theta": -0.0182, "rho": 0.3132, "theo": 18.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "VOYA270521P00090000", "bid": 1.95, "bid_size": 6.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0117, "vega": 0.2284, "theta": -0.0204, "rho": -0.1278, "theo": 3.9552, "change": 0.0, "open": 0.0, "high": 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": "VOYA270521C00092500", "bid": 15.5, "bid_size": 13.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0124, "vega": 0.2431, "theta": -0.0196, "rho": 0.3093, "theo": 17.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VOYA270521P00092500", "bid": 2.1, "bid_size": 6.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0128, "vega": 0.2451, "theta": -0.0216, "rho": -0.1446, "theo": 4.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VOYA270521C00095000", "bid": 13.5, "bid_size": 14.0, "ask": 17.6, "ask_size": 25.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0134, "vega": 0.2579, "theta": -0.0208, "rho": 0.3021, "theo": 15.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "VOYA270521P00095000", "bid": 3.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0138, "vega": 0.2599, "theta": -0.0226, "rho": -0.163, "theo": 5.4478, "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": 7.2000002861023}, {"option": "VOYA270521C00097500", "bid": 12.0, "bid_size": 11.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0142, "vega": 0.2711, "theta": -0.0219, "rho": 0.2917, "theo": 13.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "VOYA270521P00097500", "bid": 3.9, "bid_size": 10.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0147, "vega": 0.2729, "theta": -0.0235, "rho": -0.1805, "theo": 6.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "VOYA270521C00100000", "bid": 10.6, "bid_size": 6.0, "ask": 14.7, "ask_size": 32.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.015, "vega": 0.2818, "theta": -0.0228, "rho": 0.2795, "theo": 12.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VOYA270521P00100000", "bid": 5.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.3186, "open_interest": 1.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0154, "vega": 0.2833, "theta": -0.0242, "rho": -0.201, "theo": 7.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T13:53:29", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "VOYA270521C00105000", "bid": 8.1, "bid_size": 6.0, "ask": 12.1, "ask_size": 24.0, "iv": 0.3351, "open_interest": 1.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.0159, "vega": 0.2954, "theta": -0.0239, "rho": 0.2501, "theo": 9.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T13:56:08", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VOYA270521P00105000", "bid": 7.4, "bid_size": 13.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0165, "vega": 0.2955, "theta": -0.0248, "rho": -0.2387, "theo": 9.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "VOYA270521C00110000", "bid": 6.1, "bid_size": 10.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.0162, "vega": 0.2974, "theta": -0.0241, "rho": 0.2182, "theo": 7.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "VOYA270521P00110000", "bid": 10.6, "bid_size": 21.0, "ask": 14.4, "ask_size": 39.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0168, "vega": 0.2955, "theta": -0.0244, "rho": -0.2745, "theo": 12.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VOYA270521C00115000", "bid": 4.2, "bid_size": 25.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.3173, "open_interest": 0.0, "volume": 82.0, "delta": 0.3969, "gamma": 0.0157, "vega": 0.2888, "theta": -0.0234, "rho": 0.1863, "theo": 5.9939, "change": 1.775, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:22:14", "percent_change": 42.0118, "prev_day_close": 4.22499990463257}, {"option": "VOYA270521P00115000", "bid": 13.9, "bid_size": 16.0, "ask": 17.5, "ask_size": 39.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0164, "vega": 0.2842, "theta": -0.0232, "rho": -0.3054, "theo": 15.77, "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": 19.0500001907349}, {"option": "VOYA270521C00120000", "bid": 2.75, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3129, "open_interest": 2.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0148, "vega": 0.2718, "theta": -0.0221, "rho": 0.1564, "theo": 4.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VOYA270521P00120000", "bid": 17.6, "bid_size": 21.0, "ask": 21.0, "ask_size": 39.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0155, "vega": 0.2637, "theta": -0.0215, "rho": -0.3269, "theo": 19.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "VOYA270521C00125000", "bid": 1.4, "bid_size": 11.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3064, "open_interest": 2.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0135, "vega": 0.2494, "theta": -0.0204, "rho": 0.1296, "theo": 3.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "VOYA270521P00125000", "bid": 20.8, "bid_size": 12.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0144, "vega": 0.2369, "theta": -0.0195, "rho": -0.3323, "theo": 23.3112, "change": 0.0, "open": 0.0, "high": 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": "VOYA270521C00130000", "bid": 0.55, "bid_size": 11.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.3152, "open_interest": 4.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.012, "vega": 0.2243, "theta": -0.0184, "rho": 0.1065, "theo": 2.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VOYA270521P00130000", "bid": 25.3, "bid_size": 6.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0133, "vega": 0.2065, "theta": -0.0174, "rho": -0.3234, "theo": 27.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "VOYA270521C00135000", "bid": 0.05, "bid_size": 23.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.315, "open_interest": 6.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0105, "vega": 0.1986, "theta": -0.0164, "rho": 0.087, "theo": 2.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VOYA270521P00135000", "bid": 29.7, "bid_size": 6.0, "ask": 33.4, "ask_size": 15.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.012, "vega": 0.1744, "theta": -0.0154, "rho": -0.3032, "theo": 31.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "VOYA270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.3284, "open_interest": 7.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0091, "vega": 0.1737, "theta": -0.0144, "rho": 0.0708, "theo": 1.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VOYA270521P00140000", "bid": 34.2, "bid_size": 6.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0106, "vega": 0.1398, "theta": -0.013, "rho": -0.2696, "theo": 36.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "VOYA270521C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.3457, "open_interest": 1.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0078, "vega": 0.1508, "theta": -0.0126, "rho": 0.0575, "theo": 1.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VOYA270521P00145000", "bid": 38.9, "bid_size": 6.0, "ask": 43.0, "ask_size": 16.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.009, "vega": 0.1051, "theta": -0.0102, "rho": -0.222, "theo": 41.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "VOYA270521C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.362, "open_interest": 1.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0066, "vega": 0.1303, "theta": -0.011, "rho": 0.0469, "theo": 1.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VOYA270521P00150000", "bid": 43.7, "bid_size": 2.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0072, "vega": 0.0774, "theta": -0.0069, "rho": -0.1756, "theo": 45.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "VOYA270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0056, "vega": 0.112, "theta": -0.0095, "rho": 0.0382, "theo": 0.8096, "change": 0.0, "open": 0.0, "high": 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": "VOYA270521P00155000", "bid": 48.6, "bid_size": 2.0, "ask": 52.9, "ask_size": 2.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0055, "vega": 0.0563, "theta": -0.0034, "rho": -0.1592, "theo": 50.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "VOYA271217C00050000", "bid": 53.0, "bid_size": 2.0, "ask": 58.0, "ask_size": 2.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0015, "vega": 0.0761, "theta": 0.0, "rho": 0.3207, "theo": 55.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "VOYA271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.6117, "open_interest": 1.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0015, "vega": 0.0817, "theta": -0.0044, "rho": -0.0452, "theo": 0.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOYA271217C00055000", "bid": 48.5, "bid_size": 2.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.002, "vega": 0.0974, "theta": 0.0, "rho": 0.4349, "theo": 50.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "VOYA271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0021, "vega": 0.1036, "theta": -0.0053, "rho": -0.0602, "theo": 1.0096, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217C00060000", "bid": 44.0, "bid_size": 18.0, "ask": 49.0, "ask_size": 18.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0026, "vega": 0.1225, "theta": 0.0, "rho": 0.5194, "theo": 46.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "VOYA271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0027, "vega": 0.1291, "theta": -0.0062, "rho": -0.0789, "theo": 1.328, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217C00065000", "bid": 39.5, "bid_size": 16.0, "ask": 44.5, "ask_size": 16.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0034, "vega": 0.153, "theta": -0.0017, "rho": 0.5536, "theo": 41.909, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0035, "vega": 0.1583, "theta": -0.0073, "rho": -0.1026, "theo": 1.7385, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217C00070000", "bid": 35.5, "bid_size": 15.0, "ask": 40.0, "ask_size": 28.0, "iv": 0.3779, "open_interest": 4.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0043, "vega": 0.1869, "theta": -0.0035, "rho": 0.5752, "theo": 37.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.77, "last_trade_time": "2026-10-08T15:11:44", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "VOYA271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0044, "vega": 0.1918, "theta": -0.0085, "rho": -0.132, "theo": 2.2648, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217C00075000", "bid": 31.0, "bid_size": 16.0, "ask": 36.0, "ask_size": 23.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0054, "vega": 0.2233, "theta": -0.0053, "rho": 0.5914, "theo": 33.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "VOYA271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0055, "vega": 0.2279, "theta": -0.0097, "rho": -0.1669, "theo": 2.9355, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217C00080000", "bid": 27.0, "bid_size": 16.0, "ask": 32.0, "ask_size": 16.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0066, "vega": 0.2574, "theta": -0.0072, "rho": 0.5964, "theo": 29.6192, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217P00080000", "bid": 1.0, "bid_size": 19.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.3335, "open_interest": 60.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0068, "vega": 0.266, "theta": -0.0109, "rho": -0.2087, "theo": 3.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-05T09:32:18", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VOYA271217C00085000", "bid": 23.5, "bid_size": 16.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0078, "vega": 0.2975, "theta": -0.0089, "rho": 0.5931, "theo": 25.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VOYA271217P00085000", "bid": 2.0, "bid_size": 28.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.205, "gamma": 0.008, "vega": 0.3045, "theta": -0.012, "rho": -0.2568, "theo": 4.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VOYA271217C00087500", "bid": 22.0, "bid_size": 16.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0085, "vega": 0.3185, "theta": -0.0097, "rho": 0.5883, "theo": 24.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "VOYA271217P00087500", "bid": 2.5, "bid_size": 29.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0087, "vega": 0.3235, "theta": -0.0126, "rho": -0.2814, "theo": 5.4697, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217C00090000", "bid": 20.0, "bid_size": 16.0, "ask": 25.0, "ask_size": 16.0, "iv": 0.325, "open_interest": 2.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0091, "vega": 0.3353, "theta": -0.0105, "rho": 0.5812, "theo": 22.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-10-01T09:30:22", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "VOYA271217P00090000", "bid": 3.5, "bid_size": 16.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0094, "vega": 0.3408, "theta": -0.0131, "rho": -0.3092, "theo": 6.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VOYA271217C00092500", "bid": 18.5, "bid_size": 16.0, "ask": 23.5, "ask_size": 27.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0097, "vega": 0.3538, "theta": -0.0112, "rho": 0.5724, "theo": 20.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VOYA271217P00092500", "bid": 4.5, "bid_size": 16.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.01, "vega": 0.3578, "theta": -0.0136, "rho": -0.3372, "theo": 6.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "VOYA271217C00095000", "bid": 17.0, "bid_size": 13.0, "ask": 22.0, "ask_size": 27.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0103, "vega": 0.3688, "theta": -0.0119, "rho": 0.5607, "theo": 19.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "VOYA271217P00095000", "bid": 5.0, "bid_size": 16.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0106, "vega": 0.3736, "theta": -0.014, "rho": -0.3665, "theo": 7.7631, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217C00097500", "bid": 15.5, "bid_size": 16.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.3175, "open_interest": 3.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0108, "vega": 0.3819, "theta": -0.0125, "rho": 0.5483, "theo": 17.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-10-29T15:35:06", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VOYA271217P00097500", "bid": 6.0, "bid_size": 16.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0112, "vega": 0.3872, "theta": -0.0143, "rho": -0.3936, "theo": 8.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VOYA271217C00100000", "bid": 14.0, "bid_size": 16.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.3116, "open_interest": 1.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0113, "vega": 0.3958, "theta": -0.013, "rho": 0.5325, "theo": 16.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-25T12:31:52", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VOYA271217P00100000", "bid": 7.1, "bid_size": 13.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0118, "vega": 0.3992, "theta": -0.0146, "rho": -0.4227, "theo": 9.6822, "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": 12.0}, {"option": "VOYA271217C00105000", "bid": 11.5, "bid_size": 16.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.3076, "open_interest": 4.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.012, "vega": 0.4146, "theta": -0.0138, "rho": 0.4976, "theo": 13.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-21T11:06:18", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VOYA271217P00105000", "bid": 9.5, "bid_size": 16.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0127, "vega": 0.4155, "theta": -0.0149, "rho": -0.477, "theo": 11.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VOYA271217C00110000", "bid": 9.5, "bid_size": 16.0, "ask": 14.2, "ask_size": 15.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0125, "vega": 0.4241, "theta": -0.0142, "rho": 0.4578, "theo": 11.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VOYA271217P00110000", "bid": 12.1, "bid_size": 11.0, "ask": 17.0, "ask_size": 32.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0134, "vega": 0.4212, "theta": -0.0149, "rho": -0.5266, "theo": 14.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "VOYA271217C00115000", "bid": 7.5, "bid_size": 16.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.2973, "open_interest": 1.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0126, "vega": 0.4245, "theta": -0.0143, "rho": 0.4156, "theo": 9.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-03T09:37:33", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VOYA271217P00115000", "bid": 15.1, "bid_size": 11.0, "ask": 20.0, "ask_size": 27.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0138, "vega": 0.4161, "theta": -0.0146, "rho": -0.5646, "theo": 17.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VOYA271217C00120000", "bid": 5.5, "bid_size": 16.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0125, "vega": 0.4169, "theta": -0.014, "rho": 0.3717, "theo": 7.8771, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217P00120000", "bid": 18.5, "bid_size": 16.0, "ask": 23.5, "ask_size": 27.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0139, "vega": 0.3992, "theta": -0.014, "rho": -0.5847, "theo": 20.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "VOYA271217C00125000", "bid": 4.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0121, "vega": 0.4017, "theta": -0.0136, "rho": 0.3298, "theo": 6.5022, "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": 5.0}, {"option": "VOYA271217P00125000", "bid": 22.0, "bid_size": 16.0, "ask": 27.0, "ask_size": 26.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0139, "vega": 0.373, "theta": -0.0133, "rho": -0.5853, "theo": 24.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "VOYA271217C00130000", "bid": 3.0, "bid_size": 16.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0114, "vega": 0.381, "theta": -0.0129, "rho": 0.2901, "theo": 5.363, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217P00130000", "bid": 26.0, "bid_size": 16.0, "ask": 30.5, "ask_size": 15.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0139, "vega": 0.3387, "theta": -0.0126, "rho": -0.5658, "theo": 28.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "VOYA271217C00135000", "bid": 2.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0107, "vega": 0.3568, "theta": -0.0121, "rho": 0.2538, "theo": 4.4256, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217P00135000", "bid": 30.0, "bid_size": 16.0, "ask": 35.0, "ask_size": 26.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0138, "vega": 0.2926, "theta": -0.0122, "rho": -0.5139, "theo": 32.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "VOYA271217C00140000", "bid": 1.0, "bid_size": 16.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.0099, "vega": 0.3317, "theta": -0.0113, "rho": 0.2216, "theo": 3.6584, "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": 2.5}, {"option": "VOYA271217P00140000", "bid": 34.5, "bid_size": 16.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0134, "vega": 0.2433, "theta": -0.0116, "rho": -0.4597, "theo": 36.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "VOYA271217C00145000", "bid": 0.5, "bid_size": 16.0, "ask": 5.2, "ask_size": 23.0, "iv": 0.2845, "open_interest": 2.0, "volume": 0.0, "delta": 0.203, "gamma": 0.009, "vega": 0.3046, "theta": -0.0104, "rho": 0.1913, "theo": 3.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-04T09:30:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VOYA271217P00145000", "bid": 39.0, "bid_size": 26.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0122, "vega": 0.1882, "theta": -0.0101, "rho": -0.363, "theo": 41.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "VOYA271217C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0082, "vega": 0.2782, "theta": -0.0096, "rho": 0.166, "theo": 2.5228, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217P00150000", "bid": 43.5, "bid_size": 16.0, "ask": 48.5, "ask_size": 16.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0102, "vega": 0.1286, "theta": -0.0069, "rho": -0.2456, "theo": 45.962, "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": 51.25}, {"option": "VOYA271217C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0074, "vega": 0.2532, "theta": -0.0087, "rho": 0.1442, "theo": 2.1062, "change": 0.0, "open": 0.0, "high": 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": "VOYA271217P00155000", "bid": 48.5, "bid_size": 2.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0077, "vega": 0.0882, "theta": -0.0027, "rho": -0.1999, "theo": 50.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}], "symbol": "VOYA", "security_type": "stock", "exchange_id": 3, "current_price": 104.59, "price_change": 5.58, "price_change_percent": 5.6358, "bid": 84.53, "ask": 166.42, "bid_size": 600, "ask_size": 100, "open": 100.81, "high": 104.98, "low": 100.32, "close": 104.59, "prev_day_close": 99.01, "volume": 1603706, "iv30": 38.225, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197383, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "VOYA"}